NTES
NetEase, inc.
stockNASDAQADR
At CloseOct 2, 2026 3:59:50 PM EDT
117.27USD-2.769%(-3.34)851,334
Pre-marketOct 2, 2026 9:27:30 AM EDT
117.27USD-2.769%(-3.34)
After-hoursOct 2, 2026 4:39:30 PM EDT
117.21USD-0.051%(-0.06)
NTES Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 117.87 | 118.24 | 116.70 | 117.21 | -2.819% | 851,334 | 0.000% | |
| 2026-10-01 | 121.43 | 122.20 | 120.49 | 120.61 | -0.454% | 577,886 | -2.819% | |
| 2026-09-30 | 122.08 | 122.82 | 121.07 | 121.16 | -0.542% | 892,230 | -3.260% | |
| 2026-09-29 | 122.13 | 122.26 | 120.90 | 121.82 | +0.644% | 838,045 | -3.784% | |
| 2026-09-28 | 120.66 | 121.80 | 120.14 | 121.04 | +4.878% | 745,638 | -3.164% | |
| 2026-09-25 | 115.35 | 115.47 | 114.38 | 115.41 | -1.829% | 401,546 | +1.560% | |
| 2026-09-24 | 118.75 | 119.06 | 117.28 | 117.56 | +0.461% | 509,131 | -0.298% | |
| 2026-09-23 | 117.37 | 117.53 | 116.70 | 117.02 | -1.465% | 618,548 | +0.162% | |
| 2026-09-22 | 118.74 | 120.10 | 118.25 | 118.76 | +1.098% | 391,947 | -1.305% | |
| 2026-09-21 | 118.06 | 118.16 | 117.01 | 117.47 | +1.102% | 530,885 | -0.221% | |
| 2026-09-18 | 116.22 | 117.20 | 116.10 | 116.19 | -0.369% | 415,178 | +0.878% | |
| 2026-09-17 | 117.28 | 117.50 | 116.41 | 116.62 | -0.993% | 482,271 | +0.506% | |
| 2026-09-16 | 118.70 | 118.84 | 117.61 | 117.79 | -1.423% | 709,649 | -0.492% | |
| 2026-09-15 | 118.22 | 119.84 | 118.22 | 119.49 | +1.271% | 694,196 | -1.908% | |
| 2026-09-14 | 115.84 | 118.94 | 115.84 | 117.99 | +2.059% | 961,053 | -0.661% | |
| 2026-09-11 | 115.71 | 116.28 | 115.21 | 115.61 | -0.017% | 515,040 | +1.384% | |
| 2026-09-10 | 116.20 | 116.39 | 115.52 | 115.63 | -0.216% | 601,141 | +1.366% | |
| 2026-09-09 | 116.52 | 116.77 | 115.42 | 115.88 | -2.989% | 745,868 | +1.148% | |
| 2026-09-08 | 119.86 | 120.30 | 118.91 | 119.45 | +0.134% | 1,004,114 | -1.875% | |
| 2026-09-04 | 120.03 | 120.43 | 118.75 | 119.29 | +1.914% | 734,335 | -1.744% | |
| 2026-09-03 | 116.72 | 117.30 | 115.59 | 117.05 | -2.022% | 879,296 | +0.137% | Div $0.480 |
| 2026-09-02 | 119.57 | 120.92 | 119.42 | 119.47 | -0.504% | 497,306 | -1.888% | |
| 2026-09-01 | 120.20 | 121.53 | 119.80 | 120.07 | -1.404% | 496,576 | -2.382% | |
| 2026-08-31 | 122.96 | 123.36 | 121.60 | 121.78 | -0.798% | 394,342 | -3.753% | |
| 2026-08-28 | 123.83 | 123.83 | 121.93 | 122.76 | +0.057% | 519,820 | -4.521% | |
| 2026-08-27 | 122.50 | 123.24 | 121.88 | 122.69 | -0.600% | 543,229 | -4.467% | |
| 2026-08-26 | 125.50 | 126.10 | 123.16 | 123.43 | -4.169% | 746,427 | -5.039% | |
| 2026-08-25 | 127.51 | 128.97 | 127.05 | 128.80 | +4.745% | 945,610 | -8.998% | |
| 2026-08-24 | 125.09 | 125.57 | 122.88 | 122.97 | -4.061% | 766,310 | -4.680% | |
| 2026-08-21 | 128.95 | 129.33 | 127.07 | 128.17 | +6.978% | 1,302,585 | -8.551% | |
| 2026-08-20 | 120.59 | 122.87 | 119.39 | 119.81 | -5.847% | 1,497,011 | -2.170% | |
| 2026-08-19 | 124.78 | 127.41 | 124.09 | 127.25 | +2.004% | 1,226,812 | -7.890% | |
| 2026-08-18 | 123.15 | 126.07 | 123.15 | 124.75 | +0.281% | 861,703 | -6.044% | |
| 2026-08-17 | 124.47 | 125.20 | 123.72 | 124.40 | -0.575% | 955,036 | -5.780% | |
| 2026-08-14 | 124.49 | 125.67 | 123.45 | 125.12 | +2.014% | 1,062,282 | -6.322% | |
| 2026-08-13 | 122.44 | 123.06 | 121.51 | 122.65 | -1.176% | 1,108,122 | -4.435% | |
| 2026-08-12 | 122.00 | 124.97 | 121.80 | 124.11 | -2.956% | 1,373,009 | -5.560% | |
| 2026-08-11 | 129.06 | 129.80 | 127.80 | 127.89 | -4.138% | 683,672 | -8.351% | |
| 2026-08-10 | 130.51 | 133.67 | 130.02 | 133.41 | +0.900% | 481,590 | -12.143% | |
| 2026-08-07 | 131.06 | 132.26 | 130.76 | 132.22 | +1.427% | 502,749 | -11.352% | |
| 2026-08-06 | 128.76 | 130.38 | 128.74 | 130.36 | +1.756% | 405,579 | -10.087% | |
| 2026-08-05 | 129.01 | 129.01 | 127.48 | 128.11 | -1.907% | 629,513 | -8.508% | |
| 2026-08-04 | 130.31 | 130.88 | 129.55 | 130.60 | -0.745% | 725,665 | -10.253% | |
| 2026-08-03 | 132.91 | 132.91 | 131.40 | 131.58 | -1.268% | 551,314 | -10.921% | |
| 2026-07-31 | 132.41 | 133.45 | 131.84 | 133.27 | +1.042% | 677,456 | -12.051% | |
| 2026-07-30 | 130.42 | 132.25 | 129.62 | 131.90 | +1.755% | 900,947 | -11.134% | |
| 2026-07-29 | 128.98 | 130.97 | 128.60 | 129.62 | +1.782% | 516,768 | -9.574% | |
| 2026-07-28 | 127.15 | 128.42 | 126.81 | 127.35 | +2.892% | 711,827 | -7.962% | |
| 2026-07-27 | 122.68 | 124.82 | 121.85 | 123.77 | +3.530% | 746,181 | -5.300% | |
| 2026-07-24 | 119.90 | 120.64 | 118.81 | 119.55 | -0.524% | 423,973 | -1.957% | |
| 2026-07-23 | 120.37 | 121.30 | 119.58 | 120.18 | -0.850% | 696,060 | -2.471% | |
| 2026-07-22 | 123.55 | 123.81 | 120.38 | 121.21 | -6.438% | 1,679,119 | -3.300% | |
| 2026-07-21 | 131.82 | 132.70 | 129.20 | 129.55 | -3.465% | 1,378,317 | -9.525% | |
| 2026-07-20 | 134.52 | 135.30 | 133.51 | 134.20 | +2.216% | 770,203 | -12.660% | |
| 2026-07-17 | 130.43 | 131.67 | 129.51 | 131.29 | +0.737% | 925,026 | -10.724% | |
| 2026-07-16 | 130.18 | 130.65 | 129.16 | 130.33 | +0.439% | 779,346 | -10.067% | |
| 2026-07-15 | 128.56 | 130.91 | 128.56 | 129.76 | +1.067% | 916,418 | -9.672% | |
| 2026-07-14 | 130.71 | 130.71 | 127.31 | 128.39 | -2.313% | 1,846,145 | -8.708% | |
| 2026-07-13 | 131.90 | 132.83 | 130.81 | 131.43 | +2.656% | 982,776 | -10.819% | |
| 2026-07-10 | 131.20 | 131.62 | 127.69 | 128.03 | -4.391% | 1,045,501 | -8.451% | |
| 2026-07-09 | 134.44 | 135.80 | 133.17 | 133.91 | +0.473% | 1,033,762 | -12.471% | |
| 2026-07-08 | 135.93 | 136.66 | 133.10 | 133.28 | +1.880% | 1,202,596 | -12.057% | |
| 2026-07-07 | 131.13 | 132.32 | 130.64 | 130.82 | -0.126% | 523,944 | -10.404% | |
| 2026-07-06 | 130.10 | 131.24 | 128.76 | 130.99 | +2.943% | 1,221,144 | -10.516% | |
| 2026-07-02 | 128.20 | 128.93 | 126.19 | 127.24 | -1.897% | 1,040,380 | -7.883% | |
| 2026-07-01 | 128.34 | 130.00 | 127.69 | 129.70 | +1.217% | 930,887 | -9.630% | |
| 2026-06-30 | 128.83 | 129.81 | 127.37 | 128.14 | -0.790% | 833,977 | -8.530% | |
| 2026-06-29 | 126.63 | 129.95 | 126.56 | 129.16 | +4.405% | 1,329,790 | -9.252% | |
| 2026-06-26 | 118.55 | 124.00 | 118.44 | 123.71 | +7.743% | 1,625,334 | -5.254% | |
| 2026-06-25 | 115.78 | 115.96 | 114.10 | 114.82 | -2.397% | 547,610 | +2.082% | |
| 2026-06-24 | 118.32 | 119.12 | 117.41 | 117.64 | -1.350% | 426,899 | -0.366% | |
| 2026-06-23 | 118.78 | 120.12 | 118.00 | 119.25 | -1.908% | 499,797 | -1.711% | |
| 2026-06-22 | 120.79 | 122.87 | 120.64 | 121.57 | +0.198% | 640,446 | -3.586% | |
| 2026-06-18 | 121.09 | 122.50 | 121.09 | 121.33 | +0.356% | 689,899 | -3.396% | |
| 2026-06-17 | 123.45 | 124.72 | 120.59 | 120.90 | -0.747% | 2,681,671 | -3.052% | |
| 2026-06-16 | 124.37 | 124.81 | 121.25 | 121.81 | -3.272% | 1,718,137 | -3.776% | |
| 2026-06-15 | 127.55 | 127.94 | 125.82 | 125.93 | +0.087% | 771,403 | -6.924% | |
| 2026-06-12 | 126.97 | 127.33 | 125.57 | 125.82 | +0.167% | 520,435 | -6.843% | |
| 2026-06-11 | 125.29 | 126.22 | 123.79 | 125.61 | +0.072% | 1,270,427 | -6.687% | |
| 2026-06-10 | 123.33 | 126.74 | 122.96 | 125.52 | +3.968% | 1,020,716 | -6.620% | |
| 2026-06-09 | 119.45 | 121.04 | 119.10 | 120.73 | +1.710% | 833,313 | -2.916% | |
| 2026-06-08 | 119.46 | 120.67 | 118.67 | 118.70 | -0.653% | 501,993 | -1.255% | |
| 2026-06-05 | 120.01 | 120.66 | 118.80 | 119.48 | -2.648% | 1,486,863 | -1.900% | Div $0.720 |
| 2026-06-04 | 123.52 | 124.48 | 122.73 | 122.73 | +0.073% | 419,376 | -4.498% | |
| 2026-06-03 | 124.00 | 124.00 | 122.51 | 122.64 | -1.691% | 583,981 | -4.428% | |
| 2026-06-02 | 125.94 | 126.00 | 124.13 | 124.75 | +1.201% | 993,793 | -6.044% | |
| 2026-06-01 | 123.19 | 123.95 | 121.55 | 123.27 | +0.366% | 1,020,551 | -4.916% | |
| 2026-05-29 | 123.45 | 124.71 | 122.23 | 122.82 | -0.968% | 775,809 | -4.568% | |
| 2026-05-28 | 122.24 | 124.50 | 121.74 | 124.02 | +0.081% | 913,745 | -5.491% | |
| 2026-05-27 | 123.39 | 126.68 | 122.92 | 123.92 | +0.470% | 1,426,895 | -5.415% | |
| 2026-05-26 | 119.92 | 124.21 | 118.66 | 123.34 | +5.826% | 1,624,898 | -4.970% | |
| 2026-05-22 | 114.28 | 117.79 | 113.72 | 116.55 | +1.933% | 1,897,906 | +0.566% | |
| 2026-05-21 | 111.54 | 114.82 | 106.06 | 114.34 | -2.123% | 5,063,120 | +2.510% | |
| 2026-05-20 | 115.06 | 117.27 | 114.44 | 116.82 | +2.035% | 1,248,207 | +0.334% | |
| 2026-05-19 | 113.73 | 114.94 | 112.99 | 114.49 | +0.775% | 651,933 | +2.376% | |
| 2026-05-18 | 112.51 | 114.02 | 112.01 | 113.61 | +0.203% | 710,131 | +3.169% | |
| 2026-05-15 | 114.80 | 114.88 | 112.44 | 113.38 | -2.494% | 815,619 | +3.378% | |
| 2026-05-14 | 116.80 | 117.52 | 115.32 | 116.28 | -2.987% | 874,893 | +0.800% | |
| 2026-05-13 | 117.21 | 120.72 | 117.00 | 119.86 | +2.440% | 1,168,282 | -2.211% | |
| 2026-05-12 | 118.99 | 119.50 | 116.82 | 117.00 | +0.684% | 804,263 | +0.175% | |
| 2026-05-11 | 116.32 | 117.39 | 116.04 | 116.21 | +0.259% | 598,674 | +0.861% | |
| 2026-05-08 | 117.38 | 117.72 | 115.43 | 115.91 | -1.025% | 655,375 | +1.122% | |
| 2026-05-07 | 119.31 | 119.33 | 117.07 | 117.11 | -1.064% | 689,794 | +0.085% | |
| 2026-05-06 | 115.91 | 118.55 | 115.91 | 118.37 | +2.841% | 732,615 | -0.980% | |
| 2026-05-05 | 115.99 | 116.34 | 115.01 | 115.10 | -0.989% | 676,940 | +1.833% | |
| 2026-05-04 | 116.50 | 117.20 | 115.40 | 116.25 | -1.466% | 693,083 | +0.826% | |
| 2026-05-01 | 117.65 | 119.18 | 117.18 | 117.98 | +0.400% | 787,423 | -0.653% | |
| 2026-04-30 | 114.44 | 117.63 | 114.22 | 117.51 | +3.542% | 911,854 | -0.255% | |
| 2026-04-29 | 111.26 | 114.34 | 109.79 | 113.49 | +1.548% | 1,425,351 | +3.278% | |
| 2026-04-28 | 110.74 | 112.16 | 110.45 | 111.76 | +0.359% | 604,218 | +4.877% | |
| 2026-04-27 | 110.54 | 112.02 | 110.34 | 111.36 | +0.705% | 1,069,855 | +5.253% | |
| 2026-04-24 | 109.42 | 110.72 | 109.30 | 110.58 | +0.949% | 606,178 | +5.996% | |
| 2026-04-23 | 110.19 | 110.74 | 108.75 | 109.54 | -3.293% | 613,134 | +7.002% | |
| 2026-04-22 | 113.49 | 113.96 | 113.04 | 113.27 | -1.337% | 449,771 | +3.478% | |
| 2026-04-21 | 116.90 | 117.31 | 114.51 | 114.81 | -2.880% | 749,492 | +2.095% | |
| 2026-04-20 | 117.85 | 118.68 | 117.58 | 118.21 | +0.008% | 508,088 | -0.846% | |
| 2026-04-17 | 118.00 | 119.20 | 117.67 | 118.20 | -0.152% | 654,481 | -0.838% | |
| 2026-04-16 | 119.19 | 119.49 | 118.13 | 118.38 | +2.166% | 543,691 | -0.988% | |
| 2026-04-15 | 114.13 | 116.17 | 113.61 | 115.87 | +1.998% | 689,010 | +1.156% | |
| 2026-04-14 | 112.46 | 114.26 | 112.35 | 113.60 | +0.168% | 727,944 | +3.178% | |
| 2026-04-13 | 111.96 | 113.44 | 111.96 | 113.41 | +0.612% | 472,279 | +3.351% | |
| 2026-04-10 | 113.91 | 114.54 | 112.44 | 112.72 | -0.468% | 861,110 | +3.983% | |
| 2026-04-09 | 113.05 | 113.55 | 111.77 | 113.25 | -0.693% | 682,008 | +3.497% | |
| 2026-04-08 | 114.91 | 115.28 | 113.28 | 114.04 | +1.369% | 559,239 | +2.780% | |
| 2026-04-07 | 112.15 | 112.59 | 111.08 | 112.50 | -0.115% | 495,387 | +4.187% | |
| 2026-04-06 | 113.00 | 113.71 | 112.12 | 112.63 | -0.160% | 273,706 | +4.066% | |
| 2026-04-02 | 111.63 | 113.44 | 110.85 | 112.81 | +0.133% | 489,996 | +3.900% | |
| 2026-04-01 | 112.32 | 113.22 | 112.01 | 112.66 | +0.643% | 378,344 | +4.039% | |
| 2026-03-31 | 109.18 | 111.98 | 108.67 | 111.94 | +1.736% | 677,785 | +4.708% | |
| 2026-03-30 | 110.46 | 110.97 | 109.69 | 110.03 | +0.705% | 528,388 | +6.525% | |
| 2026-03-27 | 109.19 | 110.27 | 109.09 | 109.26 | -0.619% | 466,779 | +7.276% | |
| 2026-03-26 | 109.51 | 111.08 | 108.84 | 109.94 | -2.760% | 480,805 | +6.613% | |
| 2026-03-25 | 112.80 | 113.38 | 111.58 | 113.06 | +0.820% | 618,278 | +3.671% | |
| 2026-03-24 | 112.15 | 112.56 | 111.62 | 112.14 | -1.094% | 654,047 | +4.521% | |
| 2026-03-23 | 113.99 | 115.56 | 113.23 | 113.38 | -0.352% | 705,219 | +3.378% | |
| 2026-03-20 | 115.97 | 116.06 | 113.72 | 113.78 | -2.192% | 925,330 | +3.015% | |
| 2026-03-19 | 116.15 | 117.32 | 114.65 | 116.33 | -0.573% | 879,693 | +0.756% | |
| 2026-03-18 | 117.96 | 119.15 | 116.98 | 117.00 | -1.573% | 792,295 | +0.179% | |
| 2026-03-17 | 119.54 | 119.94 | 118.69 | 118.87 | -0.560% | 777,123 | -1.396% | |
| 2026-03-16 | 118.80 | 119.91 | 118.34 | 119.54 | +1.728% | 966,821 | -1.949% | Div $1.160 |
| 2026-03-13 | 117.86 | 119.00 | 116.89 | 117.51 | +1.066% | 900,356 | -0.255% | |
| 2026-03-12 | 116.46 | 117.24 | 115.44 | 116.27 | +0.876% | 843,113 | +0.808% | |
| 2026-03-11 | 117.28 | 117.65 | 114.82 | 115.26 | -2.115% | 695,693 | +1.692% | |
| 2026-03-10 | 119.40 | 119.87 | 117.00 | 117.75 | +0.051% | 1,043,065 | -0.459% | |
| 2026-03-09 | 116.87 | 117.72 | 116.19 | 117.69 | -0.110% | 970,024 | -0.408% | |
| 2026-03-06 | 117.57 | 119.13 | 117.04 | 117.82 | +3.360% | 1,536,910 | -0.518% | |
| 2026-03-05 | 114.68 | 116.46 | 112.89 | 113.99 | -2.639% | 1,433,007 | +2.825% | |
| 2026-03-04 | 117.28 | 117.72 | 115.90 | 117.08 | +1.315% | 1,408,160 | +0.111% | |
| 2026-03-03 | 111.83 | 116.27 | 111.47 | 115.56 | +0.321% | 1,855,152 | +1.428% | |
| 2026-03-02 | 114.19 | 115.22 | 113.15 | 115.19 | +0.191% | 960,746 | +1.754% | |
| 2026-02-27 | 114.20 | 115.18 | 113.83 | 114.97 | -0.407% | 913,458 | +1.948% | |
| 2026-02-26 | 113.19 | 115.45 | 113.00 | 115.44 | -0.156% | 1,152,986 | +1.533% | |
| 2026-02-25 | 114.03 | 115.92 | 113.81 | 115.62 | -1.331% | 962,342 | +1.375% | |
| 2026-02-24 | 115.19 | 117.29 | 114.86 | 117.18 | +0.731% | 477,939 | +0.026% | |
| 2026-02-23 | 116.66 | 117.39 | 116.16 | 116.33 | -1.757% | 496,863 | +0.756% | |
| 2026-02-20 | 115.48 | 118.84 | 115.02 | 118.41 | -0.629% | 955,642 | -1.013% | |
| 2026-02-19 | 120.00 | 120.00 | 118.86 | 119.16 | -0.443% | 460,063 | -1.636% | |
| 2026-02-18 | 120.41 | 120.66 | 119.22 | 119.69 | +0.159% | 437,486 | -2.072% | |
| 2026-02-17 | 119.48 | 120.66 | 118.85 | 119.50 | -0.920% | 513,328 | -1.916% | |
| 2026-02-13 | 118.64 | 120.84 | 118.17 | 120.61 | +2.065% | 1,023,837 | -2.819% | |
| 2026-02-12 | 118.93 | 119.07 | 116.65 | 118.17 | -0.278% | 1,045,320 | -0.812% | |
| 2026-02-11 | 121.55 | 125.00 | 118.36 | 118.50 | -4.064% | 2,737,057 | -1.089% | |
| 2026-02-10 | 123.80 | 125.48 | 122.51 | 123.52 | -0.008% | 1,067,652 | -5.108% | |
| 2026-02-09 | 123.12 | 124.06 | 122.67 | 123.53 | +0.496% | 432,845 | -5.116% | |
| 2026-02-06 | 122.14 | 122.94 | 121.38 | 122.92 | +2.178% | 788,431 | -4.645% | |
| 2026-02-05 | 122.44 | 123.20 | 120.26 | 120.30 | -0.914% | 894,982 | -2.569% | |
| 2026-02-04 | 123.10 | 123.17 | 119.16 | 121.41 | -5.414% | 1,665,592 | -3.459% | |
| 2026-02-03 | 126.79 | 128.40 | 125.71 | 128.36 | -0.558% | 1,096,766 | -8.687% | |
| 2026-02-02 | 127.38 | 130.41 | 127.14 | 129.08 | +0.194% | 763,233 | -9.196% | |
| 2026-01-30 | 131.11 | 133.45 | 126.67 | 128.83 | -2.475% | 1,883,929 | -9.020% | |
| 2026-01-29 | 133.07 | 133.13 | 130.06 | 132.10 | -1.256% | 544,338 | -11.272% | |
| 2026-01-28 | 134.84 | 135.94 | 133.58 | 133.78 | +1.456% | 457,963 | -12.386% | |
| 2026-01-27 | 132.76 | 132.81 | 131.47 | 131.86 | -0.678% | 479,994 | -11.110% | |
| 2026-01-26 | 132.64 | 134.23 | 132.42 | 132.76 | +0.393% | 542,399 | -11.713% | |
| 2026-01-23 | 132.00 | 132.36 | 131.26 | 132.24 | -0.452% | 365,735 | -11.366% | |
| 2026-01-22 | 133.85 | 134.27 | 132.77 | 132.84 | +0.965% | 664,876 | -11.766% | |
| 2026-01-21 | 133.31 | 133.31 | 130.69 | 131.57 | -4.069% | 880,227 | -10.914% | |
| 2026-01-20 | 137.37 | 137.84 | 136.06 | 137.15 | -0.594% | 837,117 | -14.539% | |
| 2026-01-16 | 138.01 | 139.55 | 136.72 | 137.97 | +1.374% | 606,239 | -15.047% | |
| 2026-01-15 | 137.37 | 137.59 | 135.71 | 136.10 | -2.086% | 746,851 | -13.880% | |
| 2026-01-14 | 140.65 | 140.87 | 138.61 | 139.00 | -2.736% | 695,159 | -15.676% | |
| 2026-01-13 | 143.72 | 144.20 | 142.40 | 142.91 | -1.969% | 386,072 | -17.983% | |
| 2026-01-12 | 142.28 | 146.25 | 142.28 | 145.78 | +4.735% | 680,797 | -19.598% | |
| 2026-01-09 | 139.43 | 139.43 | 137.61 | 139.19 | -1.889% | 400,205 | -15.791% | |
| 2026-01-08 | 141.42 | 142.22 | 140.31 | 141.87 | +0.226% | 358,463 | -17.382% | |
| 2026-01-07 | 142.29 | 142.55 | 140.14 | 141.55 | -3.114% | 600,052 | -17.195% | |
| 2026-01-06 | 146.53 | 147.81 | 145.59 | 146.10 | +0.717% | 537,591 | -19.774% | |
| 2026-01-05 | 142.44 | 145.22 | 140.37 | 145.06 | -1.694% | 805,725 | -19.199% | |
| 2026-01-02 | 146.36 | 149.11 | 145.97 | 147.56 | +7.223% | 861,848 | -20.568% | |
| 2025-12-31 | 137.49 | 138.89 | 137.16 | 137.62 | -2.015% | 348,353 | -14.831% | |
| 2025-12-30 | 141.93 | 142.74 | 140.40 | 140.45 | +0.797% | 578,309 | -16.547% | |
| 2025-12-29 | 138.03 | 139.34 | 137.78 | 139.34 | +0.920% | 506,284 | -15.882% | |
| 2025-12-26 | 138.22 | 138.40 | 137.20 | 138.07 | +0.663% | 140,461 | -15.108% | |
| 2025-12-24 | 137.73 | 138.02 | 136.38 | 137.16 | -0.637% | 203,797 | -14.545% | |
| 2025-12-23 | 137.08 | 138.09 | 136.80 | 138.04 | -0.166% | 342,868 | -15.090% | |
| 2025-12-22 | 138.36 | 138.58 | 137.71 | 138.27 | +0.604% | 428,391 | -15.231% | |
| 2025-12-19 | 137.76 | 138.57 | 137.08 | 137.44 | +1.544% | 528,532 | -14.719% | |
| 2025-12-18 | 136.01 | 136.89 | 135.34 | 135.35 | +1.136% | 399,264 | -13.402% | |
| 2025-12-17 | 136.05 | 136.13 | 133.76 | 133.83 | -1.334% | 386,484 | -12.419% | |
| 2025-12-16 | 134.97 | 136.06 | 134.48 | 135.64 | -1.852% | 458,222 | -13.587% | |
| 2025-12-15 | 139.60 | 139.88 | 138.02 | 138.20 | -0.676% | 396,404 | -15.188% | |
| 2025-12-12 | 140.55 | 140.87 | 138.48 | 139.14 | +2.114% | 755,026 | -15.761% | |
| 2025-12-11 | 135.36 | 136.78 | 134.43 | 136.26 | +0.143% | 672,665 | -13.981% | |
| 2025-12-10 | 136.19 | 136.82 | 135.82 | 136.06 | -0.508% | 281,490 | -13.857% | |
| 2025-12-09 | 136.26 | 136.96 | 135.78 | 136.76 | -0.073% | 469,799 | -14.295% | |
| 2025-12-08 | 138.94 | 139.05 | 136.31 | 136.86 | -2.089% | 620,230 | -14.358% | |
| 2025-12-05 | 139.59 | 140.88 | 139.11 | 139.78 | +0.029% | 304,892 | -16.147% | Div $0.570 |
| 2025-12-04 | 140.96 | 140.96 | 138.59 | 139.74 | -0.844% | 577,269 | -16.123% | |
| 2025-12-03 | 139.36 | 141.05 | 137.25 | 140.93 | -0.963% | 620,096 | -16.831% | |
| 2025-12-02 | 144.11 | 144.21 | 141.22 | 142.30 | -1.828% | 674,193 | -17.632% | |
| 2025-12-01 | 142.65 | 146.67 | 142.59 | 144.95 | +4.998% | 1,081,353 | -19.138% | |
| 2025-11-28 | 137.78 | 138.61 | 137.14 | 138.05 | +0.334% | 469,247 | -15.096% | |
| 2025-11-26 | 138.25 | 139.28 | 136.66 | 137.59 | -1.700% | 484,226 | -14.812% | |
| 2025-11-25 | 140.27 | 140.78 | 139.12 | 139.97 | +0.553% | 624,768 | -16.261% | |
| 2025-11-24 | 139.25 | 140.01 | 138.54 | 139.20 | +4.207% | 907,353 | -15.797% | |
| 2025-11-21 | 132.21 | 136.13 | 131.00 | 133.58 | -0.276% | 1,608,360 | -12.255% | |
| 2025-11-20 | 130.31 | 138.55 | 129.01 | 133.95 | +0.397% | 1,512,102 | -12.497% | |
| 2025-11-19 | 137.94 | 137.94 | 133.20 | 133.42 | -4.145% | 2,095,504 | -12.150% | |
| 2025-11-18 | 136.71 | 140.14 | 136.71 | 139.19 | +1.060% | 982,060 | -15.791% | |
| 2025-11-17 | 139.07 | 139.65 | 137.63 | 137.73 | -1.713% | 965,085 | -14.899% | |
| 2025-11-14 | 140.05 | 142.61 | 139.35 | 140.13 | -1.178% | 601,815 | -16.356% | |
| 2025-11-13 | 143.35 | 143.59 | 141.12 | 141.80 | -0.400% | 620,735 | -17.341% | |
| 2025-11-12 | 142.34 | 142.55 | 140.97 | 142.37 | +0.021% | 546,692 | -17.672% | |
| 2025-11-11 | 141.08 | 143.57 | 140.78 | 142.34 | +1.450% | 623,077 | -17.655% | |
| 2025-11-10 | 141.31 | 142.00 | 139.33 | 140.31 | +0.950% | 412,289 | -16.461% | |
| 2025-11-07 | 139.39 | 139.55 | 137.93 | 138.99 | -0.205% | 798,606 | -15.667% | |
| 2025-11-06 | 141.72 | 142.00 | 139.12 | 139.27 | +0.122% | 746,939 | -15.840% | |
| 2025-11-05 | 139.69 | 140.46 | 138.66 | 139.10 | +0.513% | 533,056 | -15.737% | |
| 2025-11-04 | 139.26 | 139.79 | 137.87 | 138.39 | -1.921% | 488,245 | -15.305% | |
| 2025-11-03 | 141.60 | 141.98 | 140.15 | 141.10 | +0.714% | 355,132 | -16.931% | |
| 2025-10-31 | 139.56 | 140.65 | 138.29 | 140.10 | +0.755% | 730,069 | -16.338% | |
| 2025-10-30 | 141.43 | 142.16 | 138.87 | 139.05 | -4.103% | 983,510 | -15.707% | |
| 2025-10-29 | 146.00 | 146.02 | 143.99 | 145.00 | -0.117% | 464,469 | -19.166% | |
| 2025-10-28 | 145.79 | 145.79 | 143.20 | 145.17 | -0.596% | 520,591 | -19.260% | |
| 2025-10-27 | 147.96 | 148.74 | 145.89 | 146.04 | -0.457% | 920,209 | -19.741% | |
| 2025-10-24 | 148.73 | 148.73 | 146.50 | 146.71 | -0.272% | 397,781 | -20.108% | |
| 2025-10-23 | 146.00 | 148.38 | 145.96 | 147.11 | +1.448% | 585,623 | -20.325% | |
| 2025-10-22 | 147.72 | 149.20 | 143.59 | 145.01 | -4.511% | 927,507 | -19.171% | |
| 2025-10-21 | 152.51 | 153.54 | 150.50 | 151.86 | -0.648% | 662,013 | -22.817% | |
| 2025-10-20 | 150.13 | 153.10 | 149.61 | 152.85 | +3.131% | 548,039 | -23.317% | |
| 2025-10-17 | 145.69 | 149.16 | 145.16 | 148.21 | -0.262% | 841,352 | -20.916% | |
| 2025-10-16 | 148.63 | 150.77 | 148.16 | 148.60 | +0.121% | 449,494 | -21.124% | |
| 2025-10-15 | 149.00 | 149.13 | 146.93 | 148.42 | +1.664% | 778,820 | -21.028% | |
| 2025-10-14 | 146.77 | 148.26 | 145.87 | 145.99 | -2.263% | 533,812 | -19.714% | |
| 2025-10-13 | 150.19 | 150.28 | 148.40 | 149.37 | +1.674% | 727,823 | -21.530% | |
| 2025-10-10 | 154.44 | 156.44 | 145.24 | 146.91 | -3.119% | 1,472,908 | -20.216% | |
| 2025-10-09 | 154.07 | 154.73 | 151.10 | 151.64 | -1.488% | 375,105 | -22.705% | |
| 2025-10-08 | 154.00 | 155.00 | 153.21 | 153.93 | +2.901% | 394,974 | -23.855% | |
| 2025-10-07 | 151.04 | 151.20 | 149.40 | 149.59 | -0.960% | 304,225 | -21.646% | |
| 2025-10-06 | 149.38 | 151.72 | 148.91 | 151.04 | -0.350% | 304,138 | -22.398% | |
| 2025-10-03 | 152.42 | 152.69 | 150.89 | 151.57 | -1.083% | 383,814 | -22.669% | |
| 2025-10-02 | 154.06 | 154.41 | 152.34 | 153.23 | +2.140% | 460,487 | -23.507% | |
| 2025-10-01 | 151.97 | 152.80 | 149.50 | 150.02 | -1.296% | 979,466 | -21.870% | |
| 2025-09-30 | 151.86 | 152.33 | 150.60 | 151.99 | +0.416% | 421,240 | -22.883% | |
| 2025-09-29 | 149.48 | 152.03 | 149.23 | 151.36 | +2.534% | 815,737 | -22.562% | |
| 2025-09-26 | 148.28 | 148.93 | 146.53 | 147.62 | -2.167% | 877,761 | -20.600% | |
| 2025-09-25 | 150.14 | 151.65 | 148.80 | 150.89 | +0.500% | 562,522 | -22.321% | |
| 2025-09-24 | 152.05 | 152.38 | 144.85 | 150.14 | -1.831% | 855,023 | -21.933% | |
| 2025-09-23 | 152.43 | 154.52 | 152.17 | 152.94 | +0.387% | 538,018 | -23.362% | |
| 2025-09-22 | 150.23 | 153.34 | 150.23 | 152.35 | +0.197% | 605,533 | -23.065% | |
| 2025-09-19 | 152.79 | 154.12 | 151.80 | 152.05 | -0.556% | 739,788 | -22.914% | |
| 2025-09-18 | 154.04 | 155.52 | 152.84 | 152.90 | -4.042% | 753,324 | -23.342% | |
| 2025-09-17 | 158.20 | 159.55 | 157.62 | 159.34 | +1.442% | 768,065 | -26.440% | |
| 2025-09-16 | 156.08 | 157.66 | 155.92 | 157.07 | +1.450% | 799,063 | -25.380% | |
| 2025-09-15 | 155.00 | 155.74 | 154.35 | 154.83 | +1.329% | 604,702 | -24.298% | |
| 2025-09-12 | 151.16 | 152.91 | 151.00 | 152.80 | +1.802% | 706,314 | -23.292% | |
| 2025-09-11 | 148.18 | 150.14 | 147.69 | 150.09 | +2.981% | 730,993 | -21.909% | |
| 2025-09-10 | 145.54 | 145.90 | 144.53 | 145.75 | +1.286% | 480,388 | -19.581% | |
| 2025-09-09 | 143.72 | 145.09 | 143.59 | 143.90 | -0.069% | 530,545 | -18.548% | |
| 2025-09-08 | 140.88 | 144.05 | 140.54 | 144.00 | +7.247% | 1,141,889 | -18.604% | |
| 2025-09-05 | 135.00 | 135.34 | 133.51 | 134.27 | +0.849% | 378,790 | -12.706% | |
| 2025-09-04 | 133.33 | 133.89 | 131.91 | 133.14 | -1.261% | 463,016 | -11.965% | |
| 2025-09-03 | 135.73 | 136.42 | 134.62 | 134.84 | -0.641% | 547,006 | -13.075% | |
| 2025-09-02 | 135.50 | 136.06 | 134.10 | 135.71 | -0.352% | 787,830 | -13.632% | |
| 2025-08-29 | 137.31 | 137.31 | 135.66 | 136.19 | -1.068% | 446,917 | -13.936% | |
| 2025-08-28 | 136.12 | 137.90 | 135.91 | 137.66 | +1.918% | 647,106 | -14.855% | Div $0.570 |
| 2025-08-27 | 135.00 | 135.78 | 134.26 | 135.07 | -1.445% | 651,065 | -13.223% | |
| 2025-08-26 | 138.00 | 139.20 | 136.95 | 137.05 | +1.069% | 1,196,442 | -14.476% | |
| 2025-08-25 | 136.90 | 138.33 | 135.23 | 135.60 | +2.813% | 1,537,019 | -13.562% | |
| 2025-08-22 | 130.81 | 132.64 | 130.01 | 131.89 | +0.015% | 747,937 | -11.130% | |
| 2025-08-21 | 129.93 | 132.11 | 129.93 | 131.87 | +1.034% | 539,429 | -11.117% | |
| 2025-08-20 | 129.52 | 130.61 | 128.89 | 130.52 | +1.714% | 399,892 | -10.198% | |
| 2025-08-19 | 128.76 | 129.73 | 127.70 | 128.32 | -1.520% | 598,147 | -8.658% | |
| 2025-08-18 | 130.92 | 131.99 | 130.17 | 130.30 | +0.836% | 899,472 | -10.046% | |
| 2025-08-15 | 128.93 | 130.55 | 128.70 | 129.22 | -0.347% | 953,979 | -9.294% | |
| 2025-08-14 | 123.00 | 132.97 | 122.24 | 129.67 | -3.877% | 2,169,783 | -9.609% | |
| 2025-08-13 | 139.09 | 139.22 | 133.40 | 134.90 | +3.001% | 1,976,607 | -13.113% | |
| 2025-08-12 | 130.87 | 131.52 | 130.10 | 130.97 | +1.622% | 997,645 | -10.506% | |
| 2025-08-11 | 128.50 | 129.03 | 127.66 | 128.88 | +0.202% | 762,084 | -9.055% | |
| 2025-08-08 | 130.50 | 130.71 | 127.94 | 128.62 | -1.757% | 817,336 | -8.871% | |
| 2025-08-07 | 132.00 | 132.75 | 130.37 | 130.92 | -0.539% | 760,573 | -10.472% | |
| 2025-08-06 | 131.92 | 132.39 | 129.87 | 131.63 | +0.259% | 717,928 | -10.955% | |
| 2025-08-05 | 131.78 | 132.37 | 131.18 | 131.29 | +0.775% | 743,520 | -10.724% | |
| 2025-08-04 | 131.50 | 131.72 | 130.28 | 130.28 | +2.333% | 536,651 | -10.032% | |
| 2025-08-01 | 127.78 | 127.91 | 125.80 | 127.31 | -2.295% | 660,059 | -7.933% | |
| 2025-07-31 | 130.13 | 130.81 | 129.24 | 130.30 | -0.015% | 678,386 | -10.046% | |
| 2025-07-30 | 130.00 | 131.53 | 129.82 | 130.32 | -0.920% | 515,501 | -10.060% | |
| 2025-07-29 | 131.88 | 132.18 | 130.99 | 131.53 | -0.265% | 751,236 | -10.887% | |
| 2025-07-28 | 133.08 | 133.51 | 131.55 | 131.88 | -2.657% | 546,912 | -11.124% | |
| 2025-07-25 | 135.13 | 136.09 | 134.92 | 135.48 | -0.602% | 370,751 | -13.485% | |
| 2025-07-24 | 136.80 | 137.15 | 135.10 | 136.30 | -3.031% | 714,688 | -14.006% | |
| 2025-07-23 | 140.16 | 141.45 | 140.08 | 140.56 | +0.767% | 482,728 | -16.612% | |
| 2025-07-22 | 138.95 | 139.69 | 137.11 | 139.49 | +1.558% | 728,422 | -15.972% | |
| 2025-07-21 | 136.49 | 137.72 | 136.35 | 137.35 | +0.904% | 510,212 | -14.663% | |
| 2025-07-18 | 135.88 | 136.88 | 135.54 | 136.12 | +2.200% | 636,971 | -13.892% | |
| 2025-07-17 | 132.38 | 133.30 | 131.99 | 133.19 | +0.437% | 720,626 | -11.998% | |
| 2025-07-16 | 132.89 | 132.93 | 131.03 | 132.61 | -0.391% | 522,530 | -11.613% | |
| 2025-07-15 | 132.52 | 133.50 | 131.62 | 133.13 | +2.487% | 751,511 | -11.958% | |
| 2025-07-14 | 128.48 | 130.00 | 128.19 | 129.90 | +1.263% | 419,928 | -9.769% | |
| 2025-07-11 | 128.37 | 128.86 | 127.71 | 128.28 | +0.549% | 533,266 | -8.630% | |
| 2025-07-10 | 128.92 | 129.52 | 126.46 | 127.58 | -2.050% | 1,460,173 | -8.128% | |
| 2025-07-09 | 131.03 | 131.16 | 129.16 | 130.25 | -2.273% | 670,746 | -10.012% | |
| 2025-07-08 | 134.88 | 135.10 | 133.22 | 133.28 | +0.188% | 382,528 | -12.057% | |
| 2025-07-07 | 132.51 | 134.28 | 132.51 | 133.03 | +0.135% | 631,111 | -11.892% | |
| 2025-07-03 | 132.55 | 133.19 | 132.07 | 132.85 | -0.113% | 377,753 | -11.773% | |
| 2025-07-02 | 132.39 | 133.17 | 131.78 | 133.00 | -1.321% | 466,074 | -11.872% | |
| 2025-07-01 | 134.58 | 135.32 | 133.90 | 134.78 | +0.149% | 610,643 | -13.036% | |
| 2025-06-30 | 133.87 | 135.23 | 133.12 | 134.58 | +1.455% | 775,166 | -12.907% | |
| 2025-06-27 | 132.24 | 133.11 | 132.21 | 132.65 | -0.203% | 627,614 | -11.640% | |
| 2025-06-26 | 133.25 | 133.79 | 132.57 | 132.92 | -0.180% | 853,697 | -11.819% | |
| 2025-06-25 | 133.82 | 134.00 | 133.00 | 133.16 | -0.664% | 672,848 | -11.978% | |
| 2025-06-24 | 132.40 | 134.12 | 132.24 | 134.05 | +2.854% | 993,185 | -12.562% | |
| 2025-06-23 | 128.30 | 130.39 | 127.59 | 130.33 | +1.322% | 512,784 | -10.067% | |
| 2025-06-20 | 129.52 | 130.06 | 128.46 | 128.63 | -0.031% | 1,468,305 | -8.878% | |
| 2025-06-18 | 129.99 | 130.00 | 128.34 | 128.67 | -0.725% | 907,228 | -8.907% | |
| 2025-06-17 | 130.34 | 130.70 | 129.60 | 129.61 | -1.121% | 739,648 | -9.567% | |
| 2025-06-16 | 130.84 | 132.04 | 130.34 | 131.08 | +1.314% | 864,479 | -10.581% | |
| 2025-06-13 | 131.09 | 131.70 | 129.36 | 129.38 | -2.546% | 1,330,680 | -9.406% | |
| 2025-06-12 | 132.13 | 133.26 | 131.96 | 132.76 | -0.158% | 1,035,180 | -11.713% | |
| 2025-06-11 | 132.75 | 133.80 | 132.38 | 132.97 | +1.241% | 1,136,213 | -11.852% | |
| 2025-06-10 | 130.01 | 131.34 | 129.67 | 131.34 | +0.883% | 575,083 | -10.758% | |
| 2025-06-09 | 130.02 | 130.70 | 129.52 | 130.19 | +2.496% | 891,244 | -9.970% | |
| 2025-06-06 | 126.40 | 127.05 | 125.02 | 127.02 | -1.252% | 609,450 | -7.723% | |
| 2025-06-05 | 128.00 | 129.08 | 127.56 | 128.63 | +1.108% | 947,493 | -8.878% | |
| 2025-06-04 | 126.50 | 127.67 | 126.49 | 127.22 | +0.920% | 942,573 | -7.868% | |
| 2025-06-03 | 125.81 | 126.50 | 125.38 | 126.06 | +2.321% | 1,882,864 | -7.020% | |
| 2025-06-02 | 122.31 | 123.48 | 122.27 | 123.20 | +1.183% | 801,420 | -4.862% | |
| 2025-05-30 | 121.96 | 122.19 | 119.80 | 121.76 | -2.020% | 1,603,824 | -3.737% | Div $0.675 |
| 2025-05-29 | 126.01 | 126.81 | 123.92 | 124.27 | +0.331% | 1,359,101 | -5.681% | |
| 2025-05-28 | 125.00 | 126.00 | 123.57 | 123.86 | -0.346% | 1,116,763 | -5.369% | |
| 2025-05-27 | 121.95 | 124.42 | 121.52 | 124.29 | +3.791% | 1,515,089 | -5.696% | |
| 2025-05-23 | 119.38 | 119.75 | 118.43 | 119.75 | +0.613% | 1,023,385 | -2.121% | |
| 2025-05-22 | 119.69 | 119.81 | 118.90 | 119.02 | -1.253% | 680,246 | -1.521% | |
| 2025-05-21 | 120.70 | 121.65 | 120.03 | 120.53 | -0.380% | 845,160 | -2.755% | |
| 2025-05-20 | 119.91 | 121.15 | 119.73 | 120.99 | +1.587% | 1,089,700 | -3.124% | |
| 2025-05-19 | 118.00 | 119.23 | 116.25 | 119.10 | -0.401% | 1,794,191 | -1.587% | |
| 2025-05-16 | 122.61 | 122.61 | 119.08 | 119.58 | -2.590% | 2,017,179 | -1.982% | |
| 2025-05-15 | 115.84 | 123.56 | 115.75 | 122.76 | +14.611% | 4,246,291 | -4.521% | |
| 2025-05-14 | 106.94 | 107.17 | 105.46 | 107.11 | +0.667% | 762,227 | +9.430% | |
| 2025-05-13 | 105.50 | 107.20 | 105.00 | 106.40 | -0.393% | 681,278 | +10.160% | |
| 2025-05-12 | 107.08 | 107.66 | 105.46 | 106.82 | +3.268% | 1,099,708 | +9.727% | |
| 2025-05-09 | 106.00 | 106.98 | 103.22 | 103.44 | -2.864% | 906,661 | +13.312% | |
| 2025-05-08 | 106.50 | 107.08 | 105.47 | 106.49 | +0.009% | 659,987 | +10.067% | |
| 2025-05-07 | 108.63 | 108.69 | 106.40 | 106.48 | -2.285% | 773,191 | +10.077% | |
| 2025-05-06 | 108.73 | 109.74 | 108.70 | 108.97 | -0.756% | 1,372,732 | +7.562% | |
| 2025-05-05 | 108.71 | 110.66 | 108.39 | 109.80 | +0.679% | 696,945 | +6.749% | |
| 2025-05-02 | 109.00 | 109.57 | 108.36 | 109.06 | +2.145% | 599,175 | +7.473% | |
| 2025-05-01 | 107.06 | 107.69 | 106.62 | 106.77 | -0.271% | 464,824 | +9.778% | |
| 2025-04-30 | 105.89 | 107.16 | 105.84 | 107.06 | +0.658% | 549,544 | +9.481% | |
| 2025-04-29 | 105.50 | 106.44 | 105.22 | 106.36 | +1.083% | 662,630 | +10.201% | |
| 2025-04-28 | 105.20 | 105.99 | 104.57 | 105.22 | -0.605% | 2,576,882 | +11.395% | |
| 2025-04-25 | 105.67 | 106.80 | 105.22 | 105.86 | -0.047% | 712,861 | +10.722% | |
| 2025-04-24 | 103.97 | 106.11 | 103.46 | 105.91 | +2.121% | 2,663,833 | +10.669% | |
| 2025-04-23 | 102.60 | 104.49 | 101.51 | 103.71 | +1.607% | 1,912,574 | +13.017% | |
| 2025-04-22 | 101.37 | 103.11 | 100.83 | 102.07 | +2.439% | 4,620,891 | +14.833% | |
| 2025-04-21 | 98.37 | 99.68 | 98.36 | 99.64 | +0.922% | 926,257 | +17.633% | |
| 2025-04-17 | 101.75 | 102.87 | 98.71 | 98.73 | +1.355% | 1,353,400 | +18.718% | |
| 2025-04-16 | 97.39 | 98.83 | 96.88 | 97.41 | -0.632% | 1,061,509 | +20.326% | |
| 2025-04-15 | 97.70 | 98.76 | 96.68 | 98.03 | -1.299% | 874,324 | +19.565% | |
| 2025-04-14 | 99.66 | 100.81 | 98.36 | 99.32 | 0.000% | 1,435,535 | +18.012% |