MSFT
Microsoft Corp
stockNASDAQ
At CloseNov 13, 2026 3:59:59 PM EST
524.19USD+0.228%(+1.19)25,457,629
Pre-marketNov 13, 2026 9:29:30 AM EST
519.60USD-0.650%(-3.40)
After-hoursNov 13, 2026 4:59:30 PM EST
522.10USD-0.399%(-2.09)
MSFT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 519.74 | 526.36 | 513.90 | 524.19 | +0.228% | 25,457,629 | 0.000% | |
| 2026-11-12 | 521.10 | 529.66 | 520.00 | 523.00 | +0.360% | 18,644,018 | +0.228% | |
| 2026-11-11 | 534.24 | 534.76 | 518.45 | 521.13 | -2.257% | 29,076,796 | +0.588% | |
| 2026-11-10 | 542.98 | 544.19 | 526.37 | 533.16 | -2.205% | 26,940,880 | -1.682% | |
| 2026-11-09 | 544.49 | 548.28 | 538.70 | 545.18 | +2.746% | 25,337,411 | -3.850% | |
| 2026-11-06 | 525.69 | 538.33 | 524.47 | 530.61 | -0.993% | 26,956,424 | -1.210% | |
| 2026-11-05 | 554.93 | 557.62 | 532.67 | 535.93 | -3.575% | 42,507,933 | -2.191% | |
| 2026-11-04 | 543.70 | 559.15 | 542.30 | 555.80 | +6.682% | 50,807,829 | -5.687% | |
| 2026-11-03 | 509.00 | 523.44 | 507.82 | 520.99 | +2.735% | 20,010,170 | +0.614% | |
| 2026-11-02 | 524.01 | 529.63 | 504.96 | 507.12 | -2.834% | 34,743,322 | +3.366% | |
| 2026-10-30 | 525.27 | 526.00 | 514.35 | 521.91 | -1.552% | 35,652,049 | +0.437% | |
| 2026-10-29 | 540.22 | 541.29 | 519.56 | 530.14 | -0.164% | 39,333,218 | -1.122% | |
| 2026-10-28 | 531.82 | 535.00 | 526.13 | 531.01 | -0.060% | 28,594,163 | -1.284% | |
| 2026-10-27 | 532.35 | 534.70 | 528.33 | 531.33 | -0.238% | 19,532,321 | -1.344% | |
| 2026-10-26 | 527.40 | 533.25 | 521.69 | 532.60 | +1.542% | 19,021,037 | -1.579% | |
| 2026-10-23 | 517.75 | 525.77 | 515.70 | 524.51 | +0.658% | 13,681,068 | -0.061% | |
| 2026-10-22 | 533.14 | 533.60 | 520.30 | 521.08 | -2.227% | 21,266,611 | +0.597% | |
| 2026-10-21 | 529.44 | 533.28 | 525.02 | 532.95 | +0.203% | 13,940,102 | -1.644% | |
| 2026-10-20 | 533.91 | 534.21 | 525.84 | 531.87 | -0.309% | 14,576,043 | -1.444% | |
| 2026-10-19 | 528.70 | 535.57 | 528.06 | 533.52 | +0.845% | 17,994,852 | -1.749% | |
| 2026-10-16 | 541.31 | 543.82 | 524.43 | 529.05 | -1.926% | 24,845,668 | -0.919% | |
| 2026-10-15 | 533.32 | 541.13 | 531.22 | 539.44 | +1.077% | 24,151,211 | -2.827% | |
| 2026-10-14 | 545.27 | 545.75 | 532.54 | 533.69 | -1.796% | 22,324,296 | -1.780% | |
| 2026-10-13 | 544.64 | 551.15 | 543.06 | 543.45 | +0.425% | 23,701,552 | -3.544% | |
| 2026-10-12 | 537.53 | 542.74 | 535.70 | 541.15 | +1.136% | 18,314,944 | -3.134% | |
| 2026-10-09 | 528.24 | 537.22 | 526.24 | 535.07 | +2.384% | 18,500,612 | -2.033% | |
| 2026-10-08 | 529.80 | 533.51 | 518.79 | 522.61 | -1.350% | 20,228,700 | +0.302% | |
| 2026-10-07 | 530.73 | 531.73 | 524.69 | 529.76 | +0.087% | 16,790,229 | -1.051% | |
| 2026-10-06 | 531.68 | 535.69 | 528.78 | 529.30 | +0.784% | 21,107,456 | -0.965% | |
| 2026-10-05 | 521.62 | 532.35 | 521.47 | 525.18 | +1.478% | 26,604,761 | -0.189% | |
| 2026-10-02 | 519.38 | 522.50 | 513.66 | 517.53 | +0.922% | 17,822,340 | +1.287% | |
| 2026-10-01 | 519.88 | 522.85 | 512.17 | 512.80 | -0.019% | 19,731,883 | +2.221% | |
| 2026-09-30 | 511.61 | 519.83 | 510.31 | 512.90 | +0.774% | 27,223,265 | +2.201% | |
| 2026-09-29 | 508.31 | 513.64 | 502.40 | 508.96 | -0.051% | 21,341,832 | +2.992% | |
| 2026-09-28 | 505.47 | 513.33 | 502.22 | 509.22 | -1.346% | 19,626,940 | +2.940% | |
| 2026-09-25 | 499.04 | 519.40 | 497.25 | 516.17 | +3.663% | 38,193,113 | +1.554% | |
| 2026-09-24 | 495.07 | 498.90 | 491.22 | 497.93 | -0.531% | 16,657,643 | +5.274% | |
| 2026-09-23 | 500.75 | 509.44 | 495.88 | 500.59 | +0.520% | 19,445,556 | +4.714% | |
| 2026-09-22 | 507.32 | 508.50 | 493.65 | 498.00 | -0.720% | 21,652,838 | +5.259% | |
| 2026-09-21 | 494.94 | 501.87 | 491.33 | 501.61 | +1.586% | 27,959,945 | +4.502% | |
| 2026-09-18 | 497.96 | 498.65 | 491.10 | 493.78 | -0.798% | 39,622,289 | +6.159% | |
| 2026-09-17 | 497.80 | 501.47 | 493.17 | 497.75 | +1.519% | 17,841,640 | +5.312% | |
| 2026-09-16 | 493.03 | 495.97 | 487.23 | 490.30 | -1.372% | 16,670,285 | +6.912% | |
| 2026-09-15 | 500.06 | 505.90 | 495.54 | 497.12 | -1.640% | 17,794,613 | +5.445% | |
| 2026-09-14 | 497.06 | 509.95 | 495.34 | 505.41 | +1.973% | 23,091,892 | +3.716% | |
| 2026-09-11 | 495.65 | 498.97 | 492.58 | 495.63 | +0.648% | 14,518,435 | +5.762% | |
| 2026-09-10 | 488.32 | 494.52 | 486.00 | 492.44 | +0.161% | 16,038,805 | +6.447% | |
| 2026-09-09 | 493.07 | 494.39 | 489.80 | 491.65 | -0.466% | 12,889,572 | +6.619% | |
| 2026-09-08 | 493.01 | 495.19 | 490.15 | 493.95 | -1.151% | 18,882,338 | +6.122% | |
| 2026-09-04 | 510.00 | 511.00 | 499.36 | 499.70 | -2.043% | 18,101,759 | +4.901% | |
| 2026-09-03 | 501.66 | 515.65 | 500.80 | 510.12 | +2.677% | 24,125,893 | +2.758% | |
| 2026-09-02 | 499.85 | 500.27 | 493.81 | 496.82 | -0.838% | 15,336,074 | +5.509% | |
| 2026-09-01 | 497.52 | 505.97 | 496.78 | 501.02 | -1.236% | 21,046,893 | +4.625% | |
| 2026-08-31 | 510.38 | 512.19 | 506.39 | 507.29 | -1.215% | 27,208,911 | +3.331% | |
| 2026-08-28 | 505.33 | 517.78 | 504.87 | 513.53 | +1.677% | 29,207,325 | +2.076% | |
| 2026-08-27 | 494.88 | 506.48 | 490.08 | 505.06 | +1.751% | 28,688,756 | +3.788% | |
| 2026-08-26 | 487.85 | 497.40 | 487.31 | 496.37 | +0.948% | 20,758,854 | +5.605% | |
| 2026-08-25 | 485.44 | 492.44 | 484.30 | 491.71 | +0.903% | 19,518,987 | +6.606% | |
| 2026-08-24 | 483.20 | 490.61 | 481.86 | 487.31 | +0.842% | 17,230,752 | +7.568% | |
| 2026-08-21 | 479.88 | 486.36 | 478.53 | 483.24 | +0.434% | 22,510,775 | +8.474% | |
| 2026-08-20 | 483.30 | 484.16 | 479.50 | 481.15 | -0.652% | 20,020,823 | +8.945% | Div $0.910 |
| 2026-08-19 | 480.06 | 489.30 | 479.36 | 484.31 | +0.556% | 19,961,871 | +8.234% | |
| 2026-08-18 | 481.54 | 484.27 | 477.15 | 481.63 | +0.266% | 24,087,592 | +8.837% | |
| 2026-08-17 | 490.14 | 492.66 | 478.41 | 480.35 | -3.038% | 29,635,848 | +9.127% | |
| 2026-08-14 | 496.36 | 500.01 | 493.92 | 495.40 | -0.298% | 16,217,647 | +5.811% | |
| 2026-08-13 | 493.26 | 501.34 | 493.01 | 496.88 | +0.904% | 23,038,979 | +5.496% | |
| 2026-08-12 | 499.99 | 501.50 | 491.52 | 492.43 | -2.259% | 29,001,479 | +6.450% | |
| 2026-08-11 | 504.33 | 505.33 | 499.55 | 503.81 | -0.445% | 23,049,792 | +4.045% | |
| 2026-08-10 | 503.44 | 513.73 | 502.27 | 506.06 | +1.214% | 31,206,138 | +3.583% | |
| 2026-08-07 | 499.21 | 505.18 | 498.73 | 499.99 | +0.026% | 28,846,236 | +4.840% | |
| 2026-08-06 | 488.55 | 501.56 | 488.52 | 499.86 | +2.544% | 36,441,544 | +4.867% | |
| 2026-08-05 | 496.36 | 498.24 | 485.68 | 487.46 | -1.086% | 33,388,872 | +7.535% | |
| 2026-08-04 | 480.90 | 499.44 | 479.17 | 492.81 | +1.058% | 50,455,455 | +6.368% | |
| 2026-08-03 | 476.13 | 491.65 | 475.00 | 487.65 | +4.934% | 66,767,036 | +7.493% | |
| 2026-07-31 | 450.00 | 466.84 | 449.33 | 464.72 | +3.019% | 60,845,972 | +12.797% | |
| 2026-07-30 | 437.90 | 458.69 | 432.44 | 451.10 | +15.507% | 110,160,704 | +16.203% | |
| 2026-07-29 | 393.40 | 401.25 | 388.74 | 390.54 | -0.714% | 47,209,032 | +34.222% | |
| 2026-07-28 | 393.16 | 400.32 | 391.30 | 393.35 | +1.092% | 32,367,546 | +33.263% | |
| 2026-07-27 | 390.08 | 394.20 | 387.99 | 389.10 | +1.939% | 27,856,161 | +34.719% | |
| 2026-07-24 | 387.05 | 389.03 | 380.65 | 381.70 | +0.031% | 27,659,388 | +37.330% | |
| 2026-07-23 | 389.96 | 391.78 | 377.39 | 381.58 | -2.244% | 30,351,753 | +37.374% | |
| 2026-07-22 | 399.58 | 401.00 | 386.96 | 390.34 | -1.863% | 28,142,511 | +34.291% | |
| 2026-07-21 | 398.81 | 401.47 | 396.32 | 397.75 | -1.129% | 24,126,632 | +31.789% | |
| 2026-07-20 | 391.41 | 403.18 | 389.65 | 402.29 | +2.151% | 27,915,762 | +30.302% | |
| 2026-07-17 | 394.86 | 398.39 | 389.39 | 393.82 | -1.815% | 33,049,842 | +33.104% | |
| 2026-07-16 | 398.31 | 405.99 | 392.05 | 401.10 | +1.383% | 37,047,444 | +30.688% | |
| 2026-07-15 | 387.80 | 398.96 | 386.40 | 395.63 | +2.780% | 36,253,746 | +32.495% | |
| 2026-07-14 | 382.82 | 388.19 | 378.65 | 384.93 | -1.550% | 27,483,734 | +36.178% | |
| 2026-07-13 | 387.75 | 393.65 | 384.15 | 390.99 | +1.529% | 28,914,878 | +34.067% | |
| 2026-07-10 | 387.80 | 391.91 | 381.50 | 385.10 | +0.193% | 24,643,164 | +36.118% | |
| 2026-07-09 | 374.45 | 384.65 | 373.35 | 384.36 | +0.266% | 31,083,198 | +36.380% | |
| 2026-07-08 | 384.03 | 385.31 | 381.33 | 383.34 | -1.414% | 25,908,255 | +36.743% | |
| 2026-07-07 | 392.49 | 395.57 | 388.22 | 388.84 | +0.543% | 29,297,525 | +34.809% | |
| 2026-07-06 | 387.04 | 389.15 | 381.22 | 386.74 | -0.960% | 34,224,543 | +35.541% | |
| 2026-07-02 | 384.48 | 392.20 | 383.70 | 390.49 | +1.616% | 42,194,410 | +34.239% | |
| 2026-07-01 | 380.82 | 388.83 | 374.89 | 384.28 | +3.019% | 48,066,438 | +36.408% | |
| 2026-06-30 | 371.03 | 374.15 | 367.45 | 373.02 | +1.207% | 44,945,696 | +40.526% | |
| 2026-06-29 | 377.50 | 380.50 | 359.90 | 368.57 | -1.180% | 51,229,885 | +42.223% | |
| 2026-06-26 | 357.15 | 376.61 | 355.43 | 372.97 | +5.708% | 186,201,632 | +40.545% | |
| 2026-06-25 | 362.77 | 364.23 | 349.20 | 352.83 | -3.456% | 66,360,473 | +48.567% | |
| 2026-06-24 | 371.57 | 378.88 | 364.78 | 365.46 | -2.268% | 44,509,731 | +43.433% | |
| 2026-06-23 | 372.38 | 377.22 | 370.67 | 373.94 | +1.797% | 40,647,605 | +40.180% | |
| 2026-06-22 | 375.74 | 381.63 | 367.07 | 367.34 | -3.179% | 45,171,106 | +42.699% | |
| 2026-06-18 | 377.82 | 381.37 | 373.28 | 379.40 | +0.129% | 59,714,158 | +38.163% | |
| 2026-06-17 | 390.25 | 390.37 | 377.32 | 378.91 | -3.788% | 41,987,834 | +38.342% | |
| 2026-06-16 | 395.79 | 396.84 | 390.69 | 393.83 | -1.483% | 31,506,847 | +33.101% | |
| 2026-06-15 | 396.80 | 401.75 | 392.85 | 399.76 | +2.308% | 32,266,437 | +31.126% | |
| 2026-06-12 | 391.43 | 391.74 | 382.27 | 390.74 | +0.102% | 34,922,036 | +34.153% | |
| 2026-06-11 | 395.20 | 396.85 | 384.00 | 390.34 | -1.767% | 47,224,135 | +34.291% | |
| 2026-06-10 | 398.55 | 405.04 | 397.16 | 397.36 | -1.500% | 32,576,042 | +31.918% | |
| 2026-06-09 | 409.03 | 411.98 | 398.48 | 403.41 | -2.023% | 35,317,303 | +29.940% | |
| 2026-06-08 | 414.14 | 417.16 | 408.56 | 411.74 | -1.183% | 32,086,715 | +27.311% | |
| 2026-06-05 | 428.34 | 429.47 | 414.40 | 416.67 | -2.659% | 34,782,165 | +25.805% | |
| 2026-06-04 | 435.81 | 436.15 | 426.41 | 428.05 | +0.166% | 26,899,512 | +22.460% | |
| 2026-06-03 | 438.45 | 440.39 | 424.25 | 427.34 | -3.166% | 39,037,007 | +22.663% | |
| 2026-06-02 | 446.88 | 453.50 | 440.43 | 441.31 | -4.171% | 37,249,718 | +18.780% | |
| 2026-06-01 | 464.84 | 466.32 | 458.27 | 460.52 | +2.283% | 53,628,910 | +13.826% | |
| 2026-05-29 | 432.55 | 450.33 | 432.36 | 450.24 | +5.445% | 79,654,376 | +16.425% | |
| 2026-05-28 | 412.98 | 429.49 | 412.67 | 426.99 | +3.470% | 47,245,335 | +22.764% | |
| 2026-05-27 | 411.01 | 415.94 | 409.58 | 412.67 | -0.808% | 28,902,791 | +27.024% | |
| 2026-05-26 | 416.43 | 419.77 | 413.02 | 416.03 | -0.607% | 30,398,050 | +25.998% | |
| 2026-05-22 | 419.54 | 424.40 | 416.33 | 418.57 | -0.124% | 22,390,344 | +25.234% | |
| 2026-05-21 | 424.75 | 426.34 | 415.71 | 419.09 | -0.468% | 31,333,512 | +25.078% | Div $0.910 |
| 2026-05-20 | 414.17 | 422.10 | 411.30 | 421.06 | +0.872% | 27,864,016 | +24.493% | |
| 2026-05-19 | 429.90 | 432.70 | 416.49 | 417.42 | -1.445% | 33,018,679 | +25.579% | |
| 2026-05-18 | 416.62 | 425.12 | 415.61 | 423.54 | +0.384% | 32,564,130 | +23.764% | |
| 2026-05-15 | 414.27 | 428.17 | 412.91 | 421.92 | +3.051% | 50,771,160 | +24.239% | |
| 2026-05-14 | 404.48 | 411.84 | 400.88 | 409.43 | +1.041% | 27,077,543 | +28.029% | |
| 2026-05-13 | 403.20 | 406.31 | 401.03 | 405.21 | -0.628% | 29,667,073 | +29.363% | |
| 2026-05-12 | 414.48 | 415.50 | 406.64 | 407.77 | -1.185% | 38,594,221 | +28.550% | |
| 2026-05-11 | 407.87 | 412.69 | 405.50 | 412.66 | -0.593% | 35,657,943 | +27.027% | |
| 2026-05-08 | 417.38 | 418.63 | 414.00 | 415.12 | -1.343% | 33,383,791 | +26.274% | |
| 2026-05-07 | 420.11 | 427.98 | 418.76 | 420.77 | +1.645% | 34,942,445 | +24.579% | |
| 2026-05-06 | 408.00 | 418.42 | 405.11 | 413.96 | +0.627% | 30,285,907 | +26.628% | |
| 2026-05-05 | 415.32 | 416.78 | 408.80 | 411.38 | -0.542% | 25,700,891 | +27.422% | |
| 2026-05-04 | 411.54 | 420.78 | 410.80 | 413.62 | -0.198% | 28,066,525 | +26.732% | |
| 2026-05-01 | 412.80 | 417.11 | 410.44 | 414.44 | +1.633% | 31,372,362 | +26.482% | |
| 2026-04-30 | 410.81 | 414.42 | 398.01 | 407.78 | -3.930% | 70,904,300 | +28.547% | |
| 2026-04-29 | 424.57 | 426.82 | 420.29 | 424.46 | -1.116% | 38,288,488 | +23.496% | |
| 2026-04-28 | 424.57 | 429.92 | 421.90 | 429.25 | +1.043% | 30,436,186 | +22.118% | |
| 2026-04-27 | 422.38 | 427.11 | 417.07 | 424.82 | +0.047% | 30,780,935 | +23.391% | |
| 2026-04-24 | 416.97 | 424.95 | 415.80 | 424.62 | +2.133% | 27,489,558 | +23.449% | |
| 2026-04-23 | 419.88 | 423.66 | 411.41 | 415.75 | -3.966% | 38,307,960 | +26.083% | |
| 2026-04-22 | 426.19 | 433.70 | 423.67 | 432.92 | +2.065% | 29,378,173 | +21.082% | |
| 2026-04-21 | 420.24 | 427.18 | 417.20 | 424.16 | +1.457% | 32,038,476 | +23.583% | |
| 2026-04-20 | 421.14 | 423.33 | 416.30 | 418.07 | -1.116% | 26,828,405 | +25.383% | |
| 2026-04-17 | 424.82 | 431.58 | 420.69 | 422.79 | +0.602% | 48,568,190 | +23.984% | |
| 2026-04-16 | 419.86 | 420.82 | 412.14 | 420.26 | +2.198% | 41,642,361 | +24.730% | |
| 2026-04-15 | 398.00 | 414.37 | 396.73 | 411.22 | +4.607% | 45,063,389 | +27.472% | |
| 2026-04-14 | 387.92 | 394.69 | 386.52 | 393.11 | +2.274% | 37,504,486 | +33.344% | |
| 2026-04-13 | 373.61 | 384.54 | 371.02 | 384.37 | +3.640% | 35,742,052 | +36.376% | |
| 2026-04-10 | 372.98 | 375.64 | 370.03 | 370.87 | -0.590% | 28,192,081 | +41.341% | |
| 2026-04-09 | 372.50 | 373.50 | 367.05 | 373.07 | -0.337% | 30,429,046 | +40.507% | |
| 2026-04-08 | 384.98 | 385.00 | 371.41 | 374.33 | +0.548% | 33,064,819 | +40.034% | |
| 2026-04-07 | 370.34 | 372.45 | 366.56 | 372.29 | -0.158% | 21,443,349 | +40.802% | |
| 2026-04-06 | 373.49 | 373.73 | 369.50 | 372.88 | -0.155% | 16,146,572 | +40.579% | |
| 2026-04-02 | 367.20 | 373.64 | 364.15 | 373.46 | +1.107% | 24,099,067 | +40.360% | |
| 2026-04-01 | 373.49 | 373.99 | 368.20 | 369.37 | -0.216% | 29,417,207 | +41.915% | |
| 2026-03-31 | 364.55 | 372.90 | 363.07 | 370.17 | +3.123% | 45,244,366 | +41.608% | |
| 2026-03-30 | 361.89 | 365.36 | 356.28 | 358.96 | +0.614% | 44,797,003 | +46.030% | |
| 2026-03-27 | 361.90 | 362.45 | 356.51 | 356.77 | -2.514% | 37,883,401 | +46.927% | |
| 2026-03-26 | 370.81 | 374.72 | 365.19 | 365.97 | -1.366% | 36,836,575 | +43.233% | |
| 2026-03-25 | 376.92 | 377.06 | 369.63 | 371.04 | -0.456% | 31,181,164 | +41.276% | |
| 2026-03-24 | 382.36 | 382.47 | 371.85 | 372.74 | -2.679% | 42,733,625 | +40.632% | |
| 2026-03-23 | 383.90 | 387.21 | 381.68 | 383.00 | +0.296% | 29,680,059 | +36.864% | |
| 2026-03-20 | 386.79 | 387.00 | 380.12 | 381.87 | -1.838% | 50,837,100 | +37.269% | |
| 2026-03-19 | 390.10 | 392.49 | 387.06 | 389.02 | -0.707% | 25,138,772 | +34.746% | |
| 2026-03-18 | 397.13 | 398.00 | 391.00 | 391.79 | -1.908% | 25,908,485 | +33.794% | |
| 2026-03-17 | 400.27 | 404.40 | 397.75 | 399.41 | -0.135% | 26,227,450 | +31.241% | |
| 2026-03-16 | 398.07 | 400.63 | 394.79 | 399.95 | +1.112% | 27,733,721 | +31.064% | |
| 2026-03-13 | 401.00 | 404.80 | 394.25 | 395.55 | -1.570% | 26,848,001 | +32.522% | |
| 2026-03-12 | 404.63 | 406.12 | 401.71 | 401.86 | -0.746% | 27,263,887 | +30.441% | |
| 2026-03-11 | 405.57 | 409.01 | 401.59 | 404.88 | -0.217% | 25,512,139 | +29.468% | |
| 2026-03-10 | 410.03 | 410.20 | 402.93 | 405.76 | -0.892% | 31,706,375 | +29.187% | |
| 2026-03-09 | 404.92 | 410.21 | 403.50 | 409.41 | +0.110% | 30,131,854 | +28.035% | |
| 2026-03-06 | 409.20 | 413.05 | 408.51 | 408.96 | -0.419% | 31,123,860 | +28.176% | |
| 2026-03-05 | 404.42 | 411.61 | 404.40 | 410.68 | +1.352% | 39,001,316 | +27.640% | |
| 2026-03-04 | 401.26 | 411.03 | 400.31 | 405.20 | +0.314% | 35,807,990 | +29.366% | |
| 2026-03-03 | 393.14 | 406.70 | 392.67 | 403.93 | +1.350% | 38,199,209 | +29.772% | |
| 2026-03-02 | 392.86 | 401.19 | 390.63 | 398.55 | +1.479% | 35,778,786 | +31.524% | |
| 2026-02-27 | 390.88 | 396.82 | 389.88 | 392.74 | -2.235% | 51,435,143 | +33.470% | |
| 2026-02-26 | 404.71 | 407.49 | 398.74 | 401.72 | +0.280% | 34,371,873 | +30.486% | |
| 2026-02-25 | 390.52 | 401.47 | 390.16 | 400.60 | +2.982% | 43,610,244 | +30.851% | |
| 2026-02-24 | 384.14 | 389.36 | 381.71 | 389.00 | +1.178% | 33,882,797 | +34.753% | |
| 2026-02-23 | 395.00 | 395.36 | 383.10 | 384.47 | -3.212% | 44,796,006 | +36.341% | |
| 2026-02-20 | 396.11 | 400.12 | 395.16 | 397.23 | -0.309% | 34,015,249 | +31.961% | |
| 2026-02-19 | 400.69 | 404.43 | 396.67 | 398.46 | -0.285% | 28,232,830 | +31.554% | Div $0.910 |
| 2026-02-18 | 398.13 | 402.56 | 396.32 | 399.60 | +0.690% | 23,221,693 | +31.179% | |
| 2026-02-17 | 399.22 | 400.52 | 394.52 | 396.86 | -1.111% | 32,049,760 | +32.084% | |
| 2026-02-13 | 404.45 | 405.54 | 398.05 | 401.32 | -0.129% | 34,138,860 | +30.616% | |
| 2026-02-12 | 405.00 | 406.20 | 398.01 | 401.84 | -0.626% | 40,722,419 | +30.447% | |
| 2026-02-11 | 416.18 | 416.46 | 401.01 | 404.37 | -2.154% | 42,484,874 | +29.631% | |
| 2026-02-10 | 419.62 | 423.68 | 412.70 | 413.27 | -0.080% | 44,853,607 | +26.840% | |
| 2026-02-09 | 404.85 | 414.89 | 400.87 | 413.60 | +3.106% | 45,533,430 | +26.738% | |
| 2026-02-06 | 399.17 | 401.79 | 392.92 | 401.14 | +1.898% | 53,509,375 | +30.675% | |
| 2026-02-05 | 407.44 | 408.30 | 392.32 | 393.67 | -4.954% | 66,140,989 | +33.155% | |
| 2026-02-04 | 411.00 | 419.80 | 409.24 | 414.19 | +0.725% | 45,009,670 | +26.558% | |
| 2026-02-03 | 422.01 | 422.05 | 408.56 | 411.21 | -2.872% | 61,279,479 | +27.475% | |
| 2026-02-02 | 430.24 | 430.74 | 422.25 | 423.37 | -1.608% | 42,165,317 | +23.814% | |
| 2026-01-30 | 439.17 | 439.60 | 426.45 | 430.29 | -0.740% | 58,507,249 | +21.822% | |
| 2026-01-29 | 439.99 | 442.46 | 421.02 | 433.50 | -9.993% | 128,714,079 | +20.920% | |
| 2026-01-28 | 483.21 | 483.74 | 478.00 | 481.63 | +0.218% | 36,875,095 | +8.837% | |
| 2026-01-27 | 473.70 | 482.87 | 473.16 | 480.58 | +2.190% | 29,209,069 | +9.074% | |
| 2026-01-26 | 465.31 | 474.25 | 462.00 | 470.28 | +0.929% | 29,289,413 | +11.463% | |
| 2026-01-23 | 451.87 | 471.10 | 450.53 | 465.95 | +3.283% | 38,002,505 | +12.499% | |
| 2026-01-22 | 447.62 | 452.84 | 444.70 | 451.14 | +1.583% | 25,342,856 | +16.192% | |
| 2026-01-21 | 452.60 | 452.69 | 438.68 | 444.11 | -2.290% | 37,939,952 | +18.032% | |
| 2026-01-20 | 451.21 | 456.80 | 449.28 | 454.52 | -1.161% | 26,108,521 | +15.328% | |
| 2026-01-16 | 457.83 | 463.19 | 456.48 | 459.86 | +0.701% | 34,246,445 | +13.989% | |
| 2026-01-15 | 464.12 | 464.25 | 455.90 | 456.66 | -0.592% | 23,241,979 | +14.788% | |
| 2026-01-14 | 466.46 | 468.20 | 457.17 | 459.38 | -2.399% | 28,141,028 | +14.108% | |
| 2026-01-13 | 474.68 | 475.78 | 465.95 | 470.67 | -1.364% | 28,489,616 | +11.371% | |
| 2026-01-12 | 476.67 | 480.99 | 475.68 | 477.18 | -0.438% | 23,519,721 | +9.852% | |
| 2026-01-09 | 474.06 | 479.82 | 472.20 | 479.28 | +0.245% | 18,282,830 | +9.370% | |
| 2026-01-08 | 481.24 | 482.66 | 475.86 | 478.11 | -1.109% | 18,163,471 | +9.638% | |
| 2026-01-07 | 479.75 | 489.70 | 477.95 | 483.47 | +1.037% | 25,563,887 | +8.422% | |
| 2026-01-06 | 473.80 | 478.74 | 469.75 | 478.51 | +1.197% | 23,035,109 | +9.546% | |
| 2026-01-05 | 474.06 | 476.07 | 469.50 | 472.85 | -0.019% | 25,237,453 | +10.858% | |
| 2026-01-02 | 484.38 | 484.66 | 470.16 | 472.94 | -2.208% | 25,564,716 | +10.836% | |
| 2025-12-31 | 487.84 | 488.14 | 483.30 | 483.62 | -0.792% | 15,635,392 | +8.389% | |
| 2025-12-30 | 485.93 | 489.68 | 485.50 | 487.48 | +0.078% | 13,944,347 | +7.531% | |
| 2025-12-29 | 484.86 | 488.35 | 484.18 | 487.10 | -0.125% | 10,894,354 | +7.614% | |
| 2025-12-26 | 486.70 | 488.12 | 485.96 | 487.71 | -0.064% | 8,842,131 | +7.480% | |
| 2025-12-24 | 485.68 | 489.16 | 484.83 | 488.02 | +0.240% | 5,855,880 | +7.412% | |
| 2025-12-23 | 484.98 | 487.83 | 484.74 | 486.85 | +0.398% | 14,683,482 | +7.670% | |
| 2025-12-22 | 486.12 | 488.73 | 482.69 | 484.92 | -0.206% | 16,962,915 | +8.098% | |
| 2025-12-19 | 487.36 | 487.85 | 482.49 | 485.92 | +0.401% | 70,835,999 | +7.876% | |
| 2025-12-18 | 478.19 | 489.60 | 477.89 | 483.98 | +1.651% | 28,573,445 | +8.308% | |
| 2025-12-17 | 476.90 | 480.00 | 475.00 | 476.12 | -0.057% | 24,526,971 | +10.096% | |
| 2025-12-16 | 471.90 | 477.89 | 470.88 | 476.39 | +0.331% | 20,705,547 | +10.034% | |
| 2025-12-15 | 480.10 | 480.72 | 472.52 | 474.82 | -0.775% | 23,727,694 | +10.398% | |
| 2025-12-12 | 479.82 | 482.45 | 476.34 | 478.53 | -1.022% | 21,248,090 | +9.542% | |
| 2025-12-11 | 476.63 | 486.03 | 475.86 | 483.47 | +1.026% | 24,669,020 | +8.422% | |
| 2025-12-10 | 484.03 | 484.25 | 475.08 | 478.56 | -2.736% | 35,748,552 | +9.535% | |
| 2025-12-09 | 489.10 | 492.12 | 488.50 | 492.02 | +0.204% | 14,696,078 | +6.538% | |
| 2025-12-08 | 484.88 | 492.30 | 484.38 | 491.02 | +1.627% | 21,965,785 | +6.755% | |
| 2025-12-05 | 482.51 | 483.40 | 478.88 | 483.16 | +0.482% | 22,608,610 | +8.492% | |
| 2025-12-04 | 479.76 | 481.32 | 476.49 | 480.84 | +0.651% | 22,318,073 | +9.015% | |
| 2025-12-03 | 476.32 | 484.24 | 475.20 | 477.73 | -2.504% | 34,614,900 | +9.725% | |
| 2025-12-02 | 486.71 | 493.50 | 486.32 | 490.00 | +0.670% | 19,562,722 | +6.978% | |
| 2025-12-01 | 488.44 | 489.86 | 484.65 | 486.74 | -1.071% | 23,963,993 | +7.694% | |
| 2025-11-28 | 487.60 | 492.63 | 486.65 | 492.01 | +1.341% | 14,386,670 | +6.541% | |
| 2025-11-26 | 486.31 | 488.31 | 481.20 | 485.50 | +1.784% | 25,709,079 | +7.969% | |
| 2025-11-25 | 474.07 | 479.15 | 464.89 | 476.99 | +0.631% | 28,019,793 | +9.895% | |
| 2025-11-24 | 475.00 | 476.90 | 468.02 | 474.00 | +0.398% | 34,421,036 | +10.589% | |
| 2025-11-21 | 478.50 | 478.92 | 468.27 | 472.12 | -1.319% | 31,769,248 | +11.029% | |
| 2025-11-20 | 492.71 | 493.57 | 475.50 | 478.43 | -1.784% | 26,802,442 | +9.565% | Div $0.910 |
| 2025-11-19 | 490.10 | 495.19 | 482.83 | 487.12 | -1.351% | 23,245,311 | +7.610% | |
| 2025-11-18 | 495.37 | 502.98 | 486.78 | 493.79 | -2.700% | 33,814,974 | +6.156% | |
| 2025-11-17 | 508.45 | 512.12 | 504.91 | 507.49 | -0.527% | 19,092,752 | +3.291% | |
| 2025-11-14 | 498.23 | 511.60 | 497.44 | 510.18 | +1.369% | 28,505,746 | +2.746% | |
| 2025-11-13 | 510.31 | 513.50 | 501.29 | 503.29 | -1.536% | 25,273,114 | +4.153% | |
| 2025-11-12 | 509.36 | 511.67 | 499.12 | 511.14 | +0.484% | 26,574,851 | +2.553% | |
| 2025-11-11 | 504.80 | 509.60 | 502.35 | 508.68 | +0.530% | 17,980,020 | +3.049% | |
| 2025-11-10 | 500.04 | 506.85 | 498.80 | 506.00 | +1.848% | 26,101,380 | +3.595% | |
| 2025-11-07 | 496.94 | 499.38 | 493.25 | 496.82 | -0.056% | 24,019,744 | +5.509% | |
| 2025-11-06 | 505.66 | 505.70 | 495.81 | 497.10 | -1.984% | 27,406,496 | +5.450% | |
| 2025-11-05 | 513.30 | 514.83 | 506.57 | 507.16 | -1.394% | 23,024,342 | +3.358% | |
| 2025-11-04 | 511.76 | 515.55 | 507.84 | 514.33 | -0.522% | 20,958,663 | +1.917% | |
| 2025-11-03 | 519.80 | 524.96 | 514.59 | 517.03 | -0.151% | 22,374,742 | +1.385% | |
| 2025-10-31 | 528.88 | 529.32 | 515.10 | 517.81 | -1.512% | 34,006,324 | +1.232% | |
| 2025-10-30 | 530.48 | 534.97 | 522.12 | 525.76 | -2.916% | 41,023,088 | -0.299% | |
| 2025-10-29 | 544.94 | 546.27 | 536.73 | 541.55 | -0.096% | 36,023,004 | -3.206% | |
| 2025-10-28 | 550.00 | 553.72 | 540.77 | 542.07 | +1.985% | 29,986,683 | -3.298% | |
| 2025-10-27 | 531.78 | 534.58 | 529.01 | 531.52 | +1.511% | 18,734,716 | -1.379% | |
| 2025-10-24 | 522.79 | 525.35 | 520.71 | 523.61 | +0.586% | 15,532,260 | +0.111% | |
| 2025-10-23 | 522.46 | 523.95 | 518.61 | 520.56 | +0.004% | 14,023,532 | +0.697% | |
| 2025-10-22 | 521.15 | 525.23 | 517.71 | 520.54 | +0.556% | 18,962,694 | +0.701% | |
| 2025-10-21 | 517.50 | 518.69 | 513.04 | 517.66 | +0.168% | 15,586,204 | +1.261% | |
| 2025-10-20 | 514.61 | 518.70 | 513.43 | 516.79 | +0.625% | 14,665,620 | +1.432% | |
| 2025-10-17 | 509.04 | 515.48 | 507.31 | 513.58 | +0.385% | 19,867,765 | +2.066% | |
| 2025-10-16 | 512.58 | 516.85 | 508.13 | 511.61 | -0.354% | 15,559,565 | +2.459% | |
| 2025-10-15 | 514.96 | 517.19 | 510.00 | 513.43 | -0.027% | 14,694,654 | +2.096% | |
| 2025-10-14 | 510.23 | 515.28 | 506.00 | 513.57 | -0.093% | 14,684,300 | +2.068% | |
| 2025-10-13 | 516.41 | 516.41 | 511.68 | 514.05 | +0.605% | 14,284,238 | +1.973% | |
| 2025-10-10 | 519.64 | 523.58 | 509.63 | 510.96 | -2.190% | 24,133,840 | +2.589% | |
| 2025-10-09 | 522.34 | 524.33 | 517.40 | 522.40 | -0.467% | 18,343,602 | +0.343% | |
| 2025-10-08 | 523.28 | 526.95 | 523.09 | 524.85 | +0.166% | 13,363,447 | -0.126% | |
| 2025-10-07 | 528.28 | 529.80 | 521.44 | 523.98 | -0.868% | 14,615,208 | +0.040% | |
| 2025-10-06 | 518.61 | 531.03 | 518.20 | 528.57 | +2.169% | 21,388,581 | -0.829% | |
| 2025-10-03 | 517.10 | 520.49 | 515.00 | 517.35 | +0.312% | 15,112,321 | +1.322% | |
| 2025-10-02 | 517.64 | 521.60 | 510.68 | 515.74 | -0.764% | 21,222,886 | +1.638% | |
| 2025-10-01 | 514.80 | 520.50 | 511.69 | 519.71 | +0.340% | 22,632,336 | +0.862% | |
| 2025-09-30 | 513.24 | 518.16 | 509.66 | 517.95 | +0.651% | 19,728,229 | +1.205% | |
| 2025-09-29 | 511.50 | 516.85 | 508.88 | 514.60 | +0.614% | 17,617,775 | +1.864% | |
| 2025-09-26 | 510.06 | 513.94 | 506.62 | 511.46 | +0.874% | 16,213,129 | +2.489% | |
| 2025-09-25 | 508.30 | 510.01 | 505.04 | 507.03 | -0.612% | 15,786,468 | +3.384% | |
| 2025-09-24 | 510.38 | 512.48 | 506.92 | 510.15 | +0.181% | 13,533,711 | +2.752% | |
| 2025-09-23 | 513.80 | 514.59 | 507.31 | 509.23 | -1.015% | 19,799,580 | +2.938% | |
| 2025-09-22 | 515.59 | 517.74 | 512.54 | 514.45 | -0.672% | 20,009,314 | +1.893% | |
| 2025-09-19 | 510.56 | 519.30 | 510.31 | 517.93 | +1.864% | 52,474,093 | +1.209% | |
| 2025-09-18 | 511.49 | 513.07 | 507.66 | 508.45 | -0.308% | 18,913,696 | +3.096% | |
| 2025-09-17 | 510.62 | 511.29 | 505.93 | 510.02 | +0.193% | 15,816,585 | +2.778% | |
| 2025-09-16 | 516.88 | 517.23 | 508.60 | 509.04 | -1.226% | 19,711,922 | +2.976% | |
| 2025-09-15 | 508.79 | 515.47 | 507.00 | 515.36 | +1.071% | 17,143,786 | +1.713% | |
| 2025-09-12 | 506.65 | 512.55 | 503.85 | 509.90 | +1.774% | 23,624,884 | +2.803% | |
| 2025-09-11 | 502.25 | 503.17 | 497.88 | 501.01 | +0.128% | 18,881,608 | +4.627% | |
| 2025-09-10 | 502.98 | 503.23 | 496.72 | 500.37 | +0.393% | 21,611,816 | +4.760% | |
| 2025-09-09 | 501.43 | 502.25 | 497.70 | 498.41 | +0.042% | 14,410,542 | +5.172% | |
| 2025-09-08 | 498.11 | 501.19 | 495.03 | 498.20 | +0.646% | 16,771,015 | +5.217% | |
| 2025-09-05 | 509.07 | 511.97 | 492.37 | 495.00 | -2.553% | 31,994,846 | +5.897% | |
| 2025-09-04 | 504.30 | 508.15 | 503.15 | 507.97 | +0.518% | 15,509,486 | +3.193% | |
| 2025-09-03 | 503.79 | 507.79 | 502.32 | 505.35 | +0.046% | 16,345,078 | +3.728% | |
| 2025-09-02 | 500.46 | 506.00 | 496.81 | 505.12 | -0.310% | 18,127,995 | +3.775% | |
| 2025-08-29 | 508.66 | 509.60 | 504.49 | 506.69 | -0.579% | 20,961,569 | +3.454% | |
| 2025-08-28 | 507.09 | 511.09 | 505.50 | 509.64 | +0.572% | 18,015,593 | +2.855% | |
| 2025-08-27 | 502.00 | 507.29 | 499.90 | 506.74 | +0.936% | 17,277,893 | +3.444% | |
| 2025-08-26 | 504.36 | 504.98 | 498.51 | 502.04 | -0.440% | 30,835,709 | +4.412% | |
| 2025-08-25 | 506.63 | 508.19 | 504.12 | 504.26 | -0.586% | 21,638,579 | +3.952% | |
| 2025-08-22 | 504.25 | 510.73 | 502.41 | 507.23 | +0.593% | 24,324,161 | +3.344% | |
| 2025-08-21 | 503.69 | 507.63 | 502.72 | 504.24 | -0.293% | 18,443,254 | +3.956% | Div $0.830 |
| 2025-08-20 | 509.87 | 511.00 | 504.44 | 505.72 | -0.794% | 27,723,025 | +3.652% | |
| 2025-08-19 | 515.00 | 515.16 | 508.55 | 509.77 | -1.418% | 21,481,016 | +2.829% | |
| 2025-08-18 | 521.59 | 522.82 | 514.02 | 517.10 | -0.590% | 23,760,583 | +1.371% | |
| 2025-08-15 | 522.77 | 526.10 | 519.08 | 520.17 | -0.442% | 25,213,272 | +0.773% | |
| 2025-08-14 | 522.56 | 525.95 | 520.14 | 522.48 | +0.365% | 20,269,074 | +0.327% | |
| 2025-08-13 | 532.11 | 532.70 | 519.37 | 520.58 | -1.636% | 19,619,160 | +0.693% | |
| 2025-08-12 | 523.75 | 530.98 | 522.70 | 529.24 | +1.432% | 18,688,921 | -0.954% | |
| 2025-08-11 | 522.30 | 527.59 | 519.72 | 521.77 | -0.052% | 20,194,372 | +0.464% | |
| 2025-08-08 | 522.60 | 524.66 | 519.41 | 522.04 | +0.230% | 15,531,009 | +0.412% | |
| 2025-08-07 | 526.80 | 528.09 | 517.55 | 520.84 | -0.781% | 16,079,144 | +0.643% | |
| 2025-08-06 | 530.90 | 531.70 | 524.03 | 524.94 | -0.532% | 21,355,702 | -0.143% | |
| 2025-08-05 | 537.18 | 537.30 | 527.24 | 527.75 | -1.473% | 19,171,569 | -0.675% | |
| 2025-08-04 | 528.27 | 538.25 | 528.13 | 535.64 | +2.200% | 25,349,004 | -2.138% | |
| 2025-08-01 | 535.00 | 535.80 | 520.86 | 524.11 | -1.760% | 28,977,628 | +0.015% | |
| 2025-07-31 | 555.23 | 555.45 | 531.90 | 533.50 | +3.947% | 51,617,326 | -1.745% | |
| 2025-07-30 | 515.17 | 515.95 | 509.44 | 513.24 | +0.131% | 26,380,434 | +2.134% | |
| 2025-07-29 | 515.53 | 517.62 | 511.56 | 512.57 | +0.014% | 16,469,235 | +2.267% | |
| 2025-07-28 | 514.08 | 515.00 | 510.12 | 512.50 | -0.236% | 14,308,027 | +2.281% | |
| 2025-07-25 | 512.47 | 518.29 | 510.36 | 513.71 | +0.554% | 19,125,699 | +2.040% | |
| 2025-07-24 | 508.77 | 513.67 | 507.30 | 510.88 | +0.990% | 16,107,000 | +2.605% | |
| 2025-07-23 | 506.75 | 506.79 | 500.70 | 505.87 | +0.119% | 16,396,585 | +3.621% | |
| 2025-07-22 | 510.97 | 511.20 | 505.27 | 505.27 | -0.939% | 13,868,644 | +3.745% | |
| 2025-07-21 | 506.70 | 512.09 | 505.55 | 510.06 | +0.002% | 14,066,805 | +2.770% | |
| 2025-07-18 | 514.48 | 514.64 | 507.43 | 510.05 | -0.322% | 21,209,666 | +2.772% | |
| 2025-07-17 | 505.68 | 513.37 | 505.62 | 511.70 | +1.202% | 17,503,129 | +2.441% | |
| 2025-07-16 | 505.18 | 506.72 | 501.89 | 505.62 | -0.040% | 15,154,374 | +3.673% | |
| 2025-07-15 | 503.02 | 508.30 | 502.79 | 505.82 | +0.557% | 14,927,202 | +3.632% | |
| 2025-07-14 | 501.51 | 503.97 | 501.03 | 503.02 | -0.060% | 12,058,848 | +4.209% | |
| 2025-07-11 | 498.47 | 505.03 | 497.80 | 503.32 | +0.367% | 16,459,512 | +4.146% | |
| 2025-07-10 | 503.05 | 504.44 | 497.75 | 501.48 | -0.403% | 16,498,740 | +4.529% | |
| 2025-07-09 | 500.30 | 506.78 | 499.74 | 503.51 | +1.387% | 18,659,538 | +4.107% | |
| 2025-07-08 | 497.24 | 498.20 | 494.11 | 496.62 | -0.221% | 11,846,586 | +5.552% | |
| 2025-07-07 | 497.38 | 498.75 | 495.23 | 497.72 | -0.225% | 13,981,605 | +5.318% | |
| 2025-07-03 | 493.81 | 500.13 | 493.44 | 498.84 | +1.578% | 13,983,866 | +5.082% | |
| 2025-07-02 | 489.99 | 493.50 | 488.70 | 491.09 | -0.195% | 16,319,641 | +6.740% | |
| 2025-07-01 | 496.47 | 498.05 | 490.98 | 492.05 | -1.078% | 19,945,375 | +6.532% | |
| 2025-06-30 | 497.04 | 500.76 | 495.33 | 497.41 | +0.296% | 28,368,991 | +5.384% | |
| 2025-06-27 | 497.55 | 499.30 | 493.03 | 495.94 | -0.304% | 34,539,236 | +5.696% | |
| 2025-06-26 | 492.98 | 498.04 | 492.81 | 497.45 | +1.052% | 21,578,853 | +5.375% | |
| 2025-06-25 | 492.04 | 494.56 | 489.39 | 492.27 | +0.441% | 17,495,099 | +6.484% | |
| 2025-06-24 | 488.95 | 491.85 | 486.80 | 490.11 | +0.846% | 22,305,642 | +6.954% | |
| 2025-06-23 | 478.21 | 487.75 | 472.51 | 486.00 | +1.801% | 24,863,952 | +7.858% | |
| 2025-06-20 | 482.23 | 483.46 | 476.87 | 477.40 | -0.591% | 37,576,206 | +9.801% | |
| 2025-06-18 | 478.00 | 481.00 | 474.46 | 480.24 | +0.460% | 17,526,452 | +9.152% | |
| 2025-06-17 | 475.39 | 478.74 | 474.08 | 478.04 | -0.230% | 15,414,128 | +9.654% | |
| 2025-06-16 | 475.21 | 480.69 | 475.00 | 479.14 | +0.880% | 15,626,104 | +9.402% | |
| 2025-06-13 | 476.41 | 479.18 | 472.76 | 474.96 | -0.817% | 16,814,456 | +10.365% | |
| 2025-06-12 | 475.02 | 480.42 | 473.52 | 478.87 | +1.322% | 18,950,582 | +9.464% | |
| 2025-06-11 | 470.02 | 475.47 | 469.65 | 472.62 | +0.361% | 16,399,176 | +10.912% | |
| 2025-06-10 | 471.19 | 472.80 | 466.96 | 470.92 | -0.387% | 15,375,944 | +11.312% | |
| 2025-06-09 | 469.70 | 473.43 | 468.62 | 472.75 | +0.504% | 16,469,932 | +10.881% | |
| 2025-06-06 | 470.08 | 473.33 | 468.78 | 470.38 | +0.577% | 15,285,624 | +11.440% | |
| 2025-06-05 | 464.95 | 469.65 | 464.03 | 467.68 | +0.821% | 20,154,460 | +12.083% | |
| 2025-06-04 | 464.00 | 465.69 | 463.02 | 463.87 | +0.194% | 14,162,688 | +13.004% | |
| 2025-06-03 | 461.47 | 464.14 | 460.86 | 462.97 | +0.216% | 15,743,760 | +13.223% | |
| 2025-06-02 | 457.14 | 462.11 | 456.89 | 461.97 | +0.350% | 16,626,495 | +13.468% | |
| 2025-05-30 | 459.71 | 461.68 | 455.54 | 460.36 | +0.366% | 34,770,475 | +13.865% | |
| 2025-05-29 | 461.55 | 461.72 | 455.31 | 458.68 | +0.289% | 13,982,211 | +14.282% | |
| 2025-05-28 | 461.22 | 462.52 | 456.93 | 457.36 | 0.000% | 17,086,261 | +14.612% |