ODFL
Old Dominion Freight Line
stockNASDAQ
At CloseOct 23, 2026 3:59:57 PM EDT
182.73USD-3.773%(-7.16)1,993,103
After-hoursOct 23, 2026 4:11:30 PM EDT
182.88USD+0.085%(+0.16)
ODFL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 187.69 | 189.07 | 180.48 | 182.70 | -3.786% | 1,993,103 | 0.000% | |
| 2026-10-22 | 188.66 | 194.01 | 188.03 | 189.89 | +0.524% | 1,664,310 | -3.786% | |
| 2026-10-21 | 189.29 | 190.10 | 187.97 | 188.90 | +0.303% | 1,332,417 | -3.282% | |
| 2026-10-20 | 187.23 | 190.41 | 186.19 | 188.33 | +0.792% | 1,004,918 | -2.989% | |
| 2026-10-19 | 188.30 | 189.59 | 186.04 | 186.85 | -0.463% | 1,478,855 | -2.221% | |
| 2026-10-16 | 189.39 | 191.17 | 185.25 | 187.72 | -0.614% | 1,681,381 | -2.674% | |
| 2026-10-15 | 186.29 | 189.20 | 184.97 | 188.88 | +2.446% | 2,164,512 | -3.272% | |
| 2026-10-14 | 182.60 | 184.76 | 180.02 | 184.37 | +0.655% | 1,911,266 | -0.906% | |
| 2026-10-13 | 183.50 | 183.86 | 179.65 | 183.17 | +0.693% | 1,713,063 | -0.257% | |
| 2026-10-12 | 182.14 | 183.05 | 180.82 | 181.91 | -0.033% | 1,218,102 | +0.434% | |
| 2026-10-09 | 181.76 | 183.13 | 179.56 | 181.97 | +0.176% | 1,463,180 | +0.401% | |
| 2026-10-08 | 175.82 | 182.27 | 175.79 | 181.65 | +3.439% | 1,566,077 | +0.578% | |
| 2026-10-07 | 178.65 | 179.37 | 175.42 | 175.61 | -1.354% | 1,683,610 | +4.037% | |
| 2026-10-06 | 179.53 | 180.97 | 177.00 | 178.02 | -0.753% | 1,726,789 | +2.629% | |
| 2026-10-05 | 180.13 | 181.02 | 176.17 | 179.37 | -0.615% | 2,082,159 | +1.856% | |
| 2026-10-02 | 180.49 | 182.91 | 179.83 | 180.48 | +1.336% | 1,958,651 | +1.230% | |
| 2026-10-01 | 172.97 | 178.41 | 172.75 | 178.10 | +2.451% | 1,908,842 | +2.583% | |
| 2026-09-30 | 178.99 | 178.99 | 173.83 | 173.84 | -2.040% | 2,296,008 | +5.097% | |
| 2026-09-29 | 176.28 | 178.93 | 175.64 | 177.46 | +0.345% | 2,329,080 | +2.953% | |
| 2026-09-28 | 173.30 | 177.96 | 172.75 | 176.85 | +2.048% | 1,949,616 | +3.308% | |
| 2026-09-25 | 174.50 | 176.61 | 172.65 | 173.30 | -0.932% | 1,240,487 | +5.424% | |
| 2026-09-24 | 178.10 | 178.57 | 174.50 | 174.93 | -1.570% | 1,186,641 | +4.442% | |
| 2026-09-23 | 177.43 | 180.18 | 175.58 | 177.72 | +0.231% | 1,572,532 | +2.802% | |
| 2026-09-22 | 176.76 | 178.34 | 174.80 | 177.31 | +1.112% | 1,808,611 | +3.040% | |
| 2026-09-21 | 173.00 | 175.53 | 169.65 | 175.36 | +1.364% | 1,775,571 | +4.186% | |
| 2026-09-18 | 174.73 | 175.71 | 171.63 | 173.00 | -1.194% | 3,578,582 | +5.607% | |
| 2026-09-17 | 177.19 | 178.79 | 174.33 | 175.09 | +0.419% | 1,594,295 | +4.346% | |
| 2026-09-16 | 173.02 | 180.00 | 173.02 | 174.36 | -3.647% | 2,756,370 | +4.783% | |
| 2026-09-15 | 182.13 | 183.09 | 179.25 | 180.96 | -0.522% | 1,333,460 | +0.962% | |
| 2026-09-14 | 179.58 | 183.14 | 178.72 | 181.91 | +1.179% | 1,389,978 | +0.434% | |
| 2026-09-11 | 182.26 | 183.35 | 177.54 | 179.79 | -0.421% | 1,288,409 | +1.619% | |
| 2026-09-10 | 181.09 | 182.95 | 180.28 | 180.55 | -0.775% | 1,509,373 | +1.191% | |
| 2026-09-09 | 185.62 | 188.27 | 180.84 | 181.96 | -2.700% | 1,706,932 | +0.407% | |
| 2026-09-08 | 185.97 | 188.91 | 185.46 | 187.01 | +0.613% | 1,614,771 | -2.305% | |
| 2026-09-04 | 186.25 | 187.71 | 183.32 | 185.87 | +0.065% | 2,389,882 | -1.705% | |
| 2026-09-03 | 189.75 | 190.70 | 179.34 | 185.75 | -0.991% | 3,659,274 | -1.642% | |
| 2026-09-02 | 186.61 | 189.29 | 183.50 | 187.61 | +0.321% | 2,188,942 | -2.617% | Div $0.290 |
| 2026-09-01 | 199.74 | 201.76 | 186.43 | 187.01 | -6.476% | 2,494,043 | -2.305% | |
| 2026-08-31 | 198.06 | 200.98 | 196.28 | 199.96 | +0.670% | 1,655,695 | -8.632% | |
| 2026-08-28 | 201.91 | 203.44 | 198.25 | 198.63 | -0.715% | 1,173,835 | -8.020% | |
| 2026-08-27 | 197.17 | 200.72 | 197.17 | 200.06 | +0.316% | 1,170,317 | -8.677% | |
| 2026-08-26 | 197.71 | 200.26 | 196.41 | 199.43 | +0.550% | 1,218,698 | -8.389% | |
| 2026-08-25 | 203.18 | 203.18 | 197.86 | 198.34 | -1.558% | 1,230,157 | -7.885% | |
| 2026-08-24 | 208.36 | 209.74 | 199.34 | 201.48 | -2.417% | 1,527,660 | -9.321% | |
| 2026-08-21 | 207.54 | 208.48 | 204.93 | 206.47 | +0.953% | 1,198,273 | -11.513% | |
| 2026-08-20 | 203.48 | 206.78 | 202.23 | 204.52 | -0.273% | 1,045,616 | -10.669% | |
| 2026-08-19 | 210.73 | 213.10 | 204.55 | 205.08 | -1.404% | 1,366,155 | -10.913% | |
| 2026-08-18 | 212.03 | 212.03 | 207.62 | 208.00 | -1.868% | 1,129,932 | -12.163% | |
| 2026-08-17 | 207.88 | 213.62 | 207.88 | 211.96 | +0.469% | 1,359,849 | -13.804% | |
| 2026-08-14 | 214.87 | 215.75 | 210.15 | 210.97 | -2.206% | 1,469,871 | -13.400% | |
| 2026-08-13 | 214.44 | 217.92 | 214.41 | 215.73 | +1.496% | 1,154,781 | -15.311% | |
| 2026-08-12 | 209.74 | 213.97 | 209.24 | 212.55 | +1.485% | 2,020,287 | -14.044% | |
| 2026-08-11 | 211.33 | 214.40 | 207.65 | 209.44 | -1.463% | 2,022,598 | -12.767% | |
| 2026-08-10 | 215.26 | 219.74 | 211.81 | 212.55 | -1.761% | 1,539,576 | -14.044% | |
| 2026-08-07 | 211.37 | 217.96 | 209.75 | 216.36 | +2.341% | 1,253,183 | -15.557% | |
| 2026-08-06 | 213.81 | 214.74 | 210.02 | 211.41 | -1.875% | 1,598,049 | -13.580% | |
| 2026-08-05 | 215.07 | 220.00 | 213.26 | 215.45 | -1.765% | 2,035,897 | -15.201% | |
| 2026-08-04 | 212.93 | 219.99 | 211.68 | 219.32 | +3.688% | 1,832,926 | -16.697% | |
| 2026-08-03 | 213.14 | 215.84 | 209.56 | 211.52 | -0.292% | 1,868,008 | -13.625% | |
| 2026-07-31 | 214.37 | 214.37 | 210.01 | 212.14 | -0.155% | 1,746,066 | -13.878% | |
| 2026-07-30 | 223.57 | 223.66 | 205.16 | 212.47 | -4.632% | 3,588,432 | -14.011% | |
| 2026-07-29 | 221.64 | 225.73 | 214.79 | 222.79 | -1.542% | 2,963,027 | -17.995% | |
| 2026-07-28 | 227.10 | 230.80 | 225.81 | 226.28 | -0.216% | 2,071,323 | -19.259% | |
| 2026-07-27 | 232.14 | 233.92 | 224.49 | 226.77 | -2.670% | 1,590,595 | -19.434% | |
| 2026-07-24 | 230.40 | 237.15 | 228.00 | 232.99 | +0.988% | 1,487,519 | -21.585% | |
| 2026-07-23 | 235.00 | 236.25 | 227.22 | 230.71 | -0.898% | 898,396 | -20.810% | |
| 2026-07-22 | 234.63 | 235.76 | 232.41 | 232.80 | -0.848% | 1,434,825 | -21.521% | |
| 2026-07-21 | 234.80 | 235.16 | 229.58 | 234.79 | +1.307% | 1,854,651 | -22.186% | |
| 2026-07-20 | 234.36 | 234.36 | 229.10 | 231.76 | -0.889% | 1,063,312 | -21.168% | |
| 2026-07-17 | 235.42 | 238.50 | 233.19 | 233.84 | -1.396% | 1,300,767 | -21.870% | |
| 2026-07-16 | 229.29 | 237.23 | 228.00 | 237.15 | +5.292% | 1,380,784 | -22.960% | |
| 2026-07-15 | 230.22 | 231.20 | 223.74 | 225.23 | -1.479% | 1,004,995 | -18.883% | |
| 2026-07-14 | 232.33 | 233.32 | 225.71 | 228.61 | -1.842% | 1,297,108 | -20.082% | |
| 2026-07-13 | 229.53 | 235.44 | 227.57 | 232.90 | +2.317% | 2,072,230 | -21.554% | |
| 2026-07-10 | 226.37 | 228.98 | 222.90 | 227.63 | +0.786% | 2,215,679 | -19.736% | |
| 2026-07-09 | 219.85 | 227.90 | 219.85 | 225.85 | +3.482% | 1,636,010 | -19.106% | |
| 2026-07-08 | 216.37 | 219.16 | 215.16 | 218.25 | +1.271% | 1,616,983 | -16.289% | |
| 2026-07-07 | 219.93 | 219.93 | 214.48 | 215.51 | -0.430% | 1,161,545 | -15.224% | |
| 2026-07-06 | 217.32 | 220.47 | 215.63 | 216.44 | -0.556% | 1,240,704 | -15.589% | |
| 2026-07-02 | 218.97 | 221.82 | 216.10 | 217.65 | -0.142% | 1,210,837 | -16.058% | |
| 2026-07-01 | 220.69 | 221.00 | 213.22 | 217.96 | +0.628% | 1,616,210 | -16.177% | |
| 2026-06-30 | 220.04 | 221.70 | 212.44 | 216.60 | -1.407% | 1,972,528 | -15.651% | |
| 2026-06-29 | 216.85 | 220.44 | 216.85 | 219.69 | +0.411% | 1,179,386 | -16.837% | |
| 2026-06-26 | 217.69 | 221.90 | 217.69 | 218.79 | -0.604% | 3,021,062 | -16.495% | |
| 2026-06-25 | 221.57 | 228.06 | 218.09 | 220.12 | +0.493% | 1,281,890 | -17.000% | |
| 2026-06-24 | 219.68 | 222.67 | 216.10 | 219.04 | +0.671% | 1,720,924 | -16.591% | |
| 2026-06-23 | 222.37 | 222.37 | 217.02 | 217.58 | -0.884% | 1,760,735 | -16.031% | |
| 2026-06-22 | 222.49 | 223.81 | 217.79 | 219.52 | -0.688% | 1,910,578 | -16.773% | |
| 2026-06-18 | 221.27 | 224.17 | 219.28 | 221.04 | +1.227% | 3,917,707 | -17.345% | |
| 2026-06-17 | 230.93 | 233.16 | 217.70 | 218.36 | -5.725% | 2,964,335 | -16.331% | |
| 2026-06-16 | 237.61 | 238.59 | 230.45 | 231.62 | -2.443% | 1,970,651 | -21.121% | |
| 2026-06-15 | 243.38 | 244.39 | 235.02 | 237.42 | -3.390% | 1,980,333 | -23.048% | |
| 2026-06-12 | 247.81 | 248.94 | 241.87 | 245.75 | -0.811% | 1,075,196 | -25.656% | |
| 2026-06-11 | 237.50 | 248.21 | 237.16 | 247.76 | +5.005% | 1,954,694 | -26.259% | |
| 2026-06-10 | 230.84 | 239.57 | 223.63 | 235.95 | -5.138% | 3,210,376 | -22.568% | |
| 2026-06-09 | 247.58 | 252.03 | 241.62 | 248.73 | +0.696% | 1,541,097 | -26.547% | |
| 2026-06-08 | 244.96 | 250.69 | 242.00 | 247.01 | +1.830% | 1,924,368 | -26.035% | |
| 2026-06-05 | 245.52 | 249.14 | 241.01 | 242.57 | -1.202% | 2,123,486 | -24.682% | |
| 2026-06-04 | 239.63 | 245.78 | 238.89 | 245.52 | +4.007% | 2,325,474 | -25.587% | |
| 2026-06-03 | 235.00 | 236.84 | 230.87 | 236.06 | +3.047% | 2,346,508 | -22.604% | Div $0.290 |
| 2026-06-02 | 226.71 | 229.70 | 224.09 | 229.08 | +0.241% | 1,850,918 | -20.246% | |
| 2026-06-01 | 219.32 | 230.60 | 218.13 | 228.53 | +1.501% | 2,004,441 | -20.054% | |
| 2026-05-29 | 219.25 | 226.12 | 216.70 | 225.15 | +1.942% | 3,702,814 | -18.854% | |
| 2026-05-28 | 217.21 | 223.80 | 215.90 | 220.86 | +0.643% | 1,527,055 | -17.278% | |
| 2026-05-27 | 219.28 | 221.88 | 218.06 | 219.45 | +1.311% | 1,679,141 | -16.746% | |
| 2026-05-26 | 213.26 | 218.58 | 212.19 | 216.61 | +2.917% | 2,213,163 | -15.655% | |
| 2026-05-22 | 209.00 | 210.96 | 206.13 | 210.47 | +1.339% | 1,269,937 | -13.194% | |
| 2026-05-21 | 207.35 | 210.42 | 203.69 | 207.69 | -1.020% | 1,154,269 | -12.032% | |
| 2026-05-20 | 206.09 | 210.47 | 204.78 | 209.83 | +2.626% | 1,657,222 | -12.930% | |
| 2026-05-19 | 203.64 | 208.02 | 198.96 | 204.46 | +0.162% | 1,982,312 | -10.643% | |
| 2026-05-18 | 203.23 | 206.14 | 201.30 | 204.13 | +0.497% | 1,171,668 | -10.498% | |
| 2026-05-15 | 197.74 | 204.41 | 195.44 | 203.12 | +2.168% | 2,013,944 | -10.053% | |
| 2026-05-14 | 189.63 | 202.98 | 189.62 | 198.81 | +5.090% | 2,481,823 | -8.103% | |
| 2026-05-13 | 191.14 | 193.43 | 187.91 | 189.18 | -1.015% | 1,156,490 | -3.425% | |
| 2026-05-12 | 195.94 | 196.00 | 186.89 | 191.12 | -2.050% | 1,899,816 | -4.406% | |
| 2026-05-11 | 197.71 | 198.06 | 193.80 | 195.12 | -1.619% | 1,207,794 | -6.365% | |
| 2026-05-08 | 197.76 | 202.41 | 196.32 | 198.33 | +0.136% | 1,411,177 | -7.881% | |
| 2026-05-07 | 200.23 | 203.09 | 197.72 | 198.06 | -1.276% | 1,644,314 | -7.755% | |
| 2026-05-06 | 196.57 | 203.33 | 196.57 | 200.62 | +2.315% | 1,870,667 | -8.932% | |
| 2026-05-05 | 193.70 | 197.95 | 193.40 | 196.08 | +2.029% | 1,978,814 | -6.824% | |
| 2026-05-04 | 200.03 | 200.46 | 189.99 | 192.18 | -6.623% | 3,460,383 | -4.933% | |
| 2026-05-01 | 213.47 | 215.22 | 205.37 | 205.81 | -3.116% | 2,186,851 | -11.229% | |
| 2026-04-30 | 209.75 | 214.63 | 207.69 | 212.43 | +1.471% | 3,043,041 | -13.995% | |
| 2026-04-29 | 224.77 | 233.79 | 206.97 | 209.35 | -5.600% | 5,034,581 | -12.730% | |
| 2026-04-28 | 224.03 | 224.04 | 216.89 | 221.77 | +0.562% | 2,493,576 | -17.617% | |
| 2026-04-27 | 220.20 | 224.17 | 219.31 | 220.53 | +0.250% | 2,639,636 | -17.154% | |
| 2026-04-24 | 222.89 | 223.30 | 218.64 | 219.98 | -1.257% | 1,530,400 | -16.947% | |
| 2026-04-23 | 223.82 | 226.86 | 222.24 | 222.78 | +1.273% | 1,590,777 | -17.991% | |
| 2026-04-22 | 226.55 | 227.08 | 219.34 | 219.98 | -1.978% | 1,223,704 | -16.947% | |
| 2026-04-21 | 223.93 | 227.00 | 222.10 | 224.42 | +0.466% | 1,615,414 | -18.590% | |
| 2026-04-20 | 216.21 | 223.92 | 215.69 | 223.38 | +2.581% | 1,514,808 | -18.211% | |
| 2026-04-17 | 216.28 | 220.18 | 213.42 | 217.76 | +1.962% | 1,561,359 | -16.100% | |
| 2026-04-16 | 206.89 | 217.10 | 206.56 | 213.57 | +4.084% | 2,130,344 | -14.454% | |
| 2026-04-15 | 210.09 | 210.28 | 203.89 | 205.19 | -2.481% | 1,245,639 | -10.961% | |
| 2026-04-14 | 207.50 | 210.79 | 205.61 | 210.41 | +1.339% | 1,195,695 | -13.170% | |
| 2026-04-13 | 208.01 | 208.12 | 203.50 | 207.63 | -0.346% | 1,348,121 | -12.007% | |
| 2026-04-10 | 209.50 | 212.22 | 207.55 | 208.35 | -0.549% | 1,073,332 | -12.311% | |
| 2026-04-09 | 206.37 | 211.59 | 206.27 | 209.50 | +0.949% | 1,300,197 | -12.792% | |
| 2026-04-08 | 205.22 | 210.18 | 203.30 | 207.53 | +4.323% | 2,381,795 | -11.965% | |
| 2026-04-07 | 203.11 | 204.04 | 196.64 | 198.93 | -1.607% | 2,941,132 | -8.159% | |
| 2026-04-06 | 198.00 | 202.44 | 196.47 | 202.18 | +2.111% | 2,763,135 | -9.635% | |
| 2026-04-02 | 197.98 | 203.48 | 195.33 | 198.00 | -0.817% | 2,060,774 | -7.727% | |
| 2026-04-01 | 194.67 | 201.63 | 194.67 | 199.63 | +2.165% | 2,053,611 | -8.481% | |
| 2026-03-31 | 189.75 | 195.85 | 189.28 | 195.40 | +2.978% | 2,653,738 | -6.499% | |
| 2026-03-30 | 189.46 | 194.85 | 189.34 | 189.75 | +0.749% | 2,648,631 | -3.715% | |
| 2026-03-27 | 185.94 | 188.93 | 184.46 | 188.34 | +0.218% | 1,798,275 | -2.995% | |
| 2026-03-26 | 188.70 | 191.56 | 186.84 | 187.93 | -0.592% | 1,743,607 | -2.783% | |
| 2026-03-25 | 186.10 | 190.52 | 184.22 | 189.05 | +2.173% | 1,786,137 | -3.359% | |
| 2026-03-24 | 184.71 | 191.36 | 182.89 | 185.03 | -1.422% | 3,188,789 | -1.259% | |
| 2026-03-23 | 189.81 | 193.22 | 187.60 | 187.70 | +2.055% | 2,156,256 | -2.664% | |
| 2026-03-20 | 182.40 | 184.36 | 179.99 | 183.92 | +0.855% | 3,750,165 | -0.663% | |
| 2026-03-19 | 181.14 | 183.79 | 177.91 | 182.36 | -0.115% | 2,103,203 | +0.186% | |
| 2026-03-18 | 182.82 | 184.05 | 179.64 | 182.57 | -1.009% | 1,768,386 | +0.071% | |
| 2026-03-17 | 185.98 | 188.35 | 181.71 | 184.43 | +1.091% | 1,870,340 | -0.938% | |
| 2026-03-16 | 183.34 | 184.07 | 179.93 | 182.44 | +0.935% | 1,696,401 | +0.143% | |
| 2026-03-13 | 179.33 | 180.99 | 176.08 | 180.75 | +2.559% | 3,081,257 | +1.079% | |
| 2026-03-12 | 185.00 | 185.94 | 176.05 | 176.24 | -6.643% | 2,473,459 | +3.665% | |
| 2026-03-11 | 194.38 | 195.80 | 185.06 | 188.78 | -3.200% | 1,586,736 | -3.221% | |
| 2026-03-10 | 195.69 | 198.92 | 192.88 | 195.02 | -1.116% | 1,521,723 | -6.317% | |
| 2026-03-09 | 190.77 | 197.69 | 184.69 | 197.22 | +1.676% | 2,558,607 | -7.362% | |
| 2026-03-06 | 203.57 | 204.28 | 191.14 | 193.97 | -7.931% | 3,395,242 | -5.810% | |
| 2026-03-05 | 213.39 | 214.45 | 208.01 | 210.68 | -2.549% | 2,194,745 | -13.281% | |
| 2026-03-04 | 213.67 | 221.63 | 212.58 | 216.19 | +3.967% | 3,092,449 | -15.491% | Div $0.290 |
| 2026-03-03 | 204.31 | 209.06 | 201.74 | 207.94 | +0.091% | 1,638,357 | -12.138% | |
| 2026-03-02 | 202.67 | 209.15 | 199.41 | 207.75 | +2.315% | 2,843,427 | -12.058% | |
| 2026-02-27 | 196.34 | 203.86 | 195.21 | 203.05 | +2.359% | 3,547,657 | -10.022% | |
| 2026-02-26 | 193.46 | 199.56 | 193.24 | 198.37 | +3.479% | 2,220,783 | -7.899% | |
| 2026-02-25 | 197.36 | 197.56 | 188.68 | 191.70 | -2.542% | 1,581,159 | -4.695% | |
| 2026-02-24 | 194.27 | 198.42 | 192.01 | 196.70 | +1.455% | 1,013,619 | -7.117% | |
| 2026-02-23 | 201.38 | 201.44 | 193.27 | 193.88 | -3.729% | 1,280,332 | -5.766% | |
| 2026-02-20 | 194.18 | 202.87 | 193.81 | 201.39 | +3.187% | 2,002,680 | -9.281% | |
| 2026-02-19 | 192.64 | 195.95 | 191.88 | 195.17 | +0.702% | 1,840,615 | -6.389% | |
| 2026-02-18 | 192.09 | 195.18 | 192.09 | 193.81 | +0.253% | 1,792,586 | -5.732% | |
| 2026-02-17 | 192.98 | 196.88 | 190.73 | 193.32 | +0.057% | 2,237,076 | -5.493% | |
| 2026-02-13 | 187.99 | 195.42 | 187.24 | 193.21 | +4.151% | 2,096,430 | -5.440% | |
| 2026-02-12 | 198.78 | 199.75 | 183.87 | 185.51 | -4.602% | 6,266,084 | -1.515% | |
| 2026-02-11 | 194.70 | 200.00 | 194.20 | 194.46 | -0.015% | 2,392,922 | -6.048% | |
| 2026-02-10 | 195.32 | 196.91 | 192.94 | 194.49 | -0.826% | 2,613,416 | -6.062% | |
| 2026-02-09 | 201.43 | 202.81 | 194.88 | 196.11 | -3.141% | 2,303,104 | -6.838% | |
| 2026-02-06 | 198.31 | 204.84 | 198.31 | 202.47 | +0.163% | 2,906,449 | -9.764% | |
| 2026-02-05 | 200.02 | 206.43 | 198.00 | 202.14 | -3.069% | 4,258,371 | -9.617% | |
| 2026-02-04 | 191.45 | 208.74 | 189.93 | 208.54 | +9.891% | 6,487,858 | -12.391% | |
| 2026-02-03 | 185.00 | 190.25 | 184.38 | 189.77 | +1.956% | 3,143,647 | -3.726% | |
| 2026-02-02 | 173.33 | 186.33 | 173.33 | 186.13 | +7.465% | 3,684,777 | -1.843% | |
| 2026-01-30 | 170.70 | 173.30 | 169.99 | 173.20 | +0.353% | 2,216,666 | +5.485% | |
| 2026-01-29 | 173.36 | 175.23 | 170.61 | 172.59 | -0.075% | 1,492,414 | +5.858% | |
| 2026-01-28 | 175.06 | 175.75 | 172.56 | 172.72 | -0.986% | 1,953,473 | +5.778% | |
| 2026-01-27 | 173.53 | 175.78 | 173.07 | 174.44 | +0.259% | 1,207,211 | +4.735% | |
| 2026-01-26 | 173.93 | 174.49 | 171.09 | 173.99 | -0.178% | 1,416,158 | +5.006% | |
| 2026-01-23 | 177.45 | 178.44 | 173.48 | 174.30 | -2.216% | 1,659,140 | +4.819% | |
| 2026-01-22 | 179.19 | 181.25 | 177.08 | 178.25 | -0.084% | 1,650,224 | +2.496% | |
| 2026-01-21 | 172.01 | 180.27 | 171.37 | 178.40 | +4.941% | 2,266,367 | +2.410% | |
| 2026-01-20 | 171.86 | 173.55 | 168.00 | 170.00 | -3.217% | 3,022,231 | +7.471% | |
| 2026-01-16 | 176.83 | 178.59 | 174.06 | 175.65 | -1.437% | 2,495,002 | +4.014% | |
| 2026-01-15 | 174.15 | 178.56 | 173.92 | 178.21 | +2.703% | 2,101,537 | +2.519% | |
| 2026-01-14 | 170.74 | 174.92 | 169.38 | 173.52 | +1.089% | 1,708,136 | +5.290% | |
| 2026-01-13 | 173.12 | 173.63 | 170.73 | 171.65 | -1.106% | 1,393,780 | +6.438% | |
| 2026-01-12 | 171.24 | 173.93 | 170.13 | 173.57 | +0.254% | 1,897,020 | +5.260% | |
| 2026-01-09 | 171.60 | 173.68 | 169.59 | 173.13 | +1.204% | 1,742,409 | +5.528% | |
| 2026-01-08 | 164.03 | 172.80 | 163.75 | 171.07 | +3.228% | 2,281,985 | +6.798% | |
| 2026-01-07 | 169.08 | 170.40 | 165.23 | 165.72 | -1.871% | 1,856,741 | +10.246% | |
| 2026-01-06 | 164.00 | 170.00 | 163.62 | 168.88 | +3.145% | 2,038,483 | +8.183% | |
| 2026-01-05 | 159.02 | 165.95 | 158.16 | 163.73 | +2.852% | 1,824,749 | +11.586% | |
| 2026-01-02 | 157.75 | 160.15 | 156.00 | 159.19 | +1.524% | 1,891,155 | +14.769% | |
| 2025-12-31 | 158.66 | 159.09 | 156.66 | 156.80 | -1.576% | 1,232,805 | +16.518% | |
| 2025-12-30 | 159.04 | 160.78 | 158.35 | 159.31 | -0.157% | 1,427,669 | +14.682% | |
| 2025-12-29 | 159.68 | 161.50 | 158.55 | 159.56 | +0.044% | 1,523,419 | +14.502% | |
| 2025-12-26 | 158.66 | 159.62 | 158.03 | 159.49 | +0.082% | 702,486 | +14.553% | |
| 2025-12-24 | 158.69 | 159.88 | 158.31 | 159.36 | +0.467% | 795,143 | +14.646% | |
| 2025-12-23 | 158.62 | 159.44 | 158.17 | 158.62 | -0.427% | 1,175,422 | +15.181% | |
| 2025-12-22 | 158.40 | 160.46 | 157.00 | 159.30 | +1.214% | 1,564,305 | +14.689% | |
| 2025-12-19 | 158.15 | 158.15 | 153.89 | 157.39 | -0.732% | 5,048,983 | +16.081% | |
| 2025-12-18 | 156.91 | 160.10 | 156.31 | 158.55 | +1.811% | 2,631,423 | +15.232% | |
| 2025-12-17 | 156.13 | 159.04 | 154.82 | 155.73 | -0.771% | 2,272,485 | +17.318% | |
| 2025-12-16 | 158.78 | 159.30 | 154.86 | 156.94 | -0.330% | 2,208,496 | +16.414% | |
| 2025-12-15 | 160.14 | 160.90 | 154.88 | 157.46 | -1.273% | 2,593,374 | +16.029% | |
| 2025-12-12 | 159.12 | 161.24 | 158.02 | 159.49 | +0.359% | 2,263,989 | +14.553% | |
| 2025-12-11 | 157.13 | 163.19 | 157.13 | 158.92 | +1.017% | 3,657,504 | +14.964% | |
| 2025-12-10 | 149.32 | 158.79 | 148.49 | 157.32 | +5.662% | 2,991,509 | +16.133% | |
| 2025-12-09 | 151.79 | 151.87 | 147.86 | 148.89 | -1.839% | 1,674,535 | +22.708% | |
| 2025-12-08 | 157.03 | 157.03 | 151.20 | 151.68 | -2.237% | 3,444,679 | +20.451% | |
| 2025-12-05 | 153.03 | 156.73 | 153.03 | 155.15 | +1.068% | 2,833,579 | +17.757% | |
| 2025-12-04 | 151.69 | 154.03 | 150.90 | 153.51 | +1.699% | 4,582,750 | +19.015% | |
| 2025-12-03 | 142.30 | 151.05 | 141.50 | 150.94 | +6.705% | 4,491,272 | +21.037% | Div $0.280 |
| 2025-12-02 | 139.50 | 142.45 | 137.96 | 141.46 | +1.282% | 2,293,968 | +29.153% | |
| 2025-12-01 | 136.39 | 143.27 | 136.00 | 139.67 | +3.237% | 2,628,356 | +30.808% | |
| 2025-11-28 | 135.75 | 136.38 | 134.40 | 135.29 | +0.282% | 587,556 | +35.043% | |
| 2025-11-26 | 133.45 | 136.13 | 133.44 | 134.91 | +0.432% | 1,460,164 | +35.424% | |
| 2025-11-25 | 132.33 | 135.07 | 132.32 | 134.33 | +1.511% | 2,066,295 | +36.008% | |
| 2025-11-24 | 133.95 | 134.04 | 131.75 | 132.33 | -1.452% | 2,663,200 | +38.064% | |
| 2025-11-21 | 127.33 | 136.66 | 126.84 | 134.28 | +6.327% | 3,335,907 | +36.059% | |
| 2025-11-20 | 128.24 | 130.52 | 126.01 | 126.29 | -0.957% | 2,257,713 | +44.667% | |
| 2025-11-19 | 130.80 | 130.95 | 126.57 | 127.51 | -2.411% | 1,963,633 | +43.283% | |
| 2025-11-18 | 129.20 | 132.49 | 128.51 | 130.66 | +0.593% | 2,030,703 | +39.829% | |
| 2025-11-17 | 132.15 | 132.77 | 129.37 | 129.89 | -1.814% | 1,990,979 | +40.657% | |
| 2025-11-14 | 135.32 | 135.68 | 131.46 | 132.29 | -2.333% | 1,936,186 | +38.106% | |
| 2025-11-13 | 138.01 | 139.63 | 134.67 | 135.45 | -2.449% | 1,870,067 | +34.884% | |
| 2025-11-12 | 139.44 | 141.52 | 138.69 | 138.85 | -0.473% | 1,487,811 | +31.581% | |
| 2025-11-11 | 137.86 | 140.01 | 136.26 | 139.51 | +1.270% | 1,560,318 | +30.958% | |
| 2025-11-10 | 139.91 | 140.25 | 135.59 | 137.76 | -1.530% | 1,639,363 | +32.622% | |
| 2025-11-07 | 137.19 | 140.19 | 135.91 | 139.90 | +1.605% | 2,065,646 | +30.593% | |
| 2025-11-06 | 139.89 | 140.42 | 137.46 | 137.69 | -2.195% | 3,031,616 | +32.689% | |
| 2025-11-05 | 140.47 | 143.37 | 138.25 | 140.78 | -0.410% | 2,351,423 | +29.777% | |
| 2025-11-04 | 136.75 | 141.96 | 135.21 | 141.36 | +2.800% | 2,588,178 | +29.244% | |
| 2025-11-03 | 140.22 | 140.50 | 135.12 | 137.51 | -2.072% | 2,462,655 | +32.863% | |
| 2025-10-31 | 136.40 | 141.27 | 134.58 | 140.42 | +2.310% | 2,377,315 | +30.110% | |
| 2025-10-30 | 136.31 | 140.20 | 134.84 | 137.25 | +0.823% | 2,762,772 | +33.115% | |
| 2025-10-29 | 142.03 | 146.99 | 134.03 | 136.13 | +0.029% | 4,290,789 | +34.210% | |
| 2025-10-28 | 138.00 | 138.24 | 135.76 | 136.09 | -0.468% | 2,065,723 | +34.249% | |
| 2025-10-27 | 136.26 | 137.74 | 134.34 | 136.73 | +0.448% | 2,082,611 | +33.621% | |
| 2025-10-24 | 137.85 | 138.14 | 135.86 | 136.12 | +0.191% | 1,145,638 | +34.220% | |
| 2025-10-23 | 140.55 | 141.25 | 134.43 | 135.86 | -3.659% | 2,090,731 | +34.477% | |
| 2025-10-22 | 143.09 | 144.91 | 140.72 | 141.02 | -2.314% | 1,603,177 | +29.556% | |
| 2025-10-21 | 140.14 | 145.00 | 139.74 | 144.36 | +2.594% | 1,862,729 | +26.559% | |
| 2025-10-20 | 138.58 | 142.31 | 137.68 | 140.71 | +1.934% | 2,009,063 | +29.842% | |
| 2025-10-17 | 138.73 | 138.94 | 136.00 | 138.04 | -0.043% | 1,870,246 | +32.353% | |
| 2025-10-16 | 139.89 | 140.49 | 135.50 | 138.10 | +2.266% | 2,326,768 | +32.295% | |
| 2025-10-15 | 135.46 | 137.87 | 134.78 | 135.04 | -0.288% | 1,884,587 | +35.293% | |
| 2025-10-14 | 134.71 | 137.48 | 134.03 | 135.43 | -0.551% | 2,628,589 | +34.904% | |
| 2025-10-13 | 135.56 | 137.90 | 135.25 | 136.18 | +1.392% | 1,282,433 | +34.161% | |
| 2025-10-10 | 141.85 | 142.69 | 134.20 | 134.31 | -4.933% | 2,136,267 | +36.029% | |
| 2025-10-09 | 144.50 | 144.88 | 140.10 | 141.28 | -2.417% | 2,049,442 | +29.318% | |
| 2025-10-08 | 140.64 | 146.94 | 139.54 | 144.78 | +2.419% | 2,244,180 | +26.191% | |
| 2025-10-07 | 142.64 | 144.61 | 140.29 | 141.36 | -1.022% | 1,478,134 | +29.244% | |
| 2025-10-06 | 141.52 | 145.08 | 140.04 | 142.82 | +1.054% | 1,477,546 | +27.923% | |
| 2025-10-03 | 141.09 | 145.21 | 141.09 | 141.33 | +0.519% | 1,806,606 | +29.272% | |
| 2025-10-02 | 138.99 | 141.60 | 137.99 | 140.60 | +0.977% | 1,502,613 | +29.943% | |
| 2025-10-01 | 139.35 | 140.64 | 136.82 | 139.24 | -1.094% | 2,305,619 | +31.212% | |
| 2025-09-30 | 140.00 | 141.20 | 138.07 | 140.78 | -0.184% | 2,368,156 | +29.777% | |
| 2025-09-29 | 139.64 | 141.50 | 136.60 | 141.04 | +1.768% | 2,682,080 | +29.538% | |
| 2025-09-26 | 140.62 | 143.40 | 133.69 | 138.59 | -1.310% | 3,893,888 | +31.828% | |
| 2025-09-25 | 141.16 | 142.21 | 139.66 | 140.43 | -0.447% | 1,923,309 | +30.100% | |
| 2025-09-24 | 139.07 | 142.21 | 139.07 | 141.06 | +1.234% | 1,667,225 | +29.519% | |
| 2025-09-23 | 139.08 | 141.62 | 138.66 | 139.34 | +0.295% | 1,541,324 | +31.118% | |
| 2025-09-22 | 140.83 | 140.83 | 138.66 | 138.93 | -1.356% | 2,093,141 | +31.505% | |
| 2025-09-19 | 142.85 | 142.96 | 140.09 | 140.84 | -1.089% | 4,264,091 | +29.722% | |
| 2025-09-18 | 142.27 | 144.48 | 141.12 | 142.39 | +0.423% | 2,222,863 | +28.310% | |
| 2025-09-17 | 146.67 | 149.88 | 141.54 | 141.79 | -3.557% | 1,977,483 | +28.853% | |
| 2025-09-16 | 145.80 | 147.39 | 144.63 | 147.02 | +1.219% | 1,707,689 | +24.269% | |
| 2025-09-15 | 145.33 | 147.01 | 143.81 | 145.25 | +0.248% | 1,582,357 | +25.783% | |
| 2025-09-12 | 149.14 | 149.39 | 144.47 | 144.89 | -3.019% | 1,863,976 | +26.096% | |
| 2025-09-11 | 145.73 | 150.84 | 145.59 | 149.40 | +2.112% | 1,682,362 | +22.289% | |
| 2025-09-10 | 147.02 | 148.68 | 144.88 | 146.31 | -1.289% | 1,199,171 | +24.872% | |
| 2025-09-09 | 150.65 | 150.65 | 147.74 | 148.22 | -1.913% | 1,311,034 | +23.263% | |
| 2025-09-08 | 150.90 | 151.29 | 147.62 | 151.11 | +0.265% | 1,603,219 | +20.905% | |
| 2025-09-05 | 149.27 | 154.15 | 148.79 | 150.71 | +1.277% | 1,891,945 | +21.226% | |
| 2025-09-04 | 145.93 | 148.97 | 140.71 | 148.81 | +0.473% | 3,284,603 | +22.774% | |
| 2025-09-03 | 149.05 | 150.54 | 147.77 | 148.11 | -1.194% | 1,485,911 | +23.354% | Div $0.280 |
| 2025-09-02 | 148.65 | 151.26 | 148.03 | 149.90 | -0.709% | 1,794,136 | +21.881% | |
| 2025-08-29 | 149.62 | 151.13 | 148.20 | 150.97 | +0.848% | 1,679,373 | +21.017% | |
| 2025-08-28 | 154.36 | 154.40 | 147.44 | 149.70 | -2.678% | 1,977,569 | +22.044% | |
| 2025-08-27 | 153.81 | 155.99 | 152.55 | 153.82 | -0.427% | 1,974,994 | +18.775% | |
| 2025-08-26 | 154.44 | 156.59 | 153.81 | 154.48 | -0.637% | 2,155,643 | +18.268% | |
| 2025-08-25 | 158.52 | 158.87 | 154.69 | 155.47 | -2.297% | 1,721,302 | +17.515% | |
| 2025-08-22 | 150.21 | 160.06 | 149.99 | 159.13 | +6.260% | 1,962,335 | +14.815% | |
| 2025-08-21 | 149.32 | 149.98 | 147.17 | 149.75 | -0.326% | 2,049,958 | +22.003% | |
| 2025-08-20 | 153.88 | 154.41 | 150.13 | 150.24 | -2.946% | 1,512,194 | +21.605% | |
| 2025-08-19 | 151.90 | 157.63 | 151.33 | 154.80 | +2.884% | 2,958,964 | +18.023% | |
| 2025-08-18 | 151.32 | 152.39 | 149.96 | 150.46 | -0.450% | 1,136,028 | +21.428% | |
| 2025-08-15 | 152.12 | 153.31 | 151.02 | 151.14 | +0.020% | 1,499,675 | +20.881% | |
| 2025-08-14 | 151.99 | 152.72 | 149.31 | 151.11 | -1.531% | 1,662,213 | +20.905% | |
| 2025-08-13 | 149.10 | 153.55 | 148.61 | 153.46 | +2.835% | 1,983,135 | +19.054% | |
| 2025-08-12 | 143.49 | 149.68 | 143.04 | 149.23 | +4.342% | 1,568,162 | +22.428% | |
| 2025-08-11 | 144.53 | 146.08 | 140.91 | 143.02 | -0.997% | 2,070,971 | +27.744% | |
| 2025-08-08 | 145.45 | 146.69 | 143.78 | 144.46 | -0.599% | 1,440,300 | +26.471% | |
| 2025-08-07 | 150.54 | 152.49 | 144.71 | 145.33 | -3.068% | 1,806,171 | +25.714% | |
| 2025-08-06 | 147.27 | 150.91 | 146.80 | 149.93 | +1.889% | 2,849,389 | +21.857% | |
| 2025-08-05 | 144.38 | 147.97 | 144.08 | 147.15 | +1.933% | 1,790,680 | +24.159% | |
| 2025-08-04 | 142.04 | 145.15 | 141.88 | 144.36 | +1.769% | 1,694,074 | +26.559% | |
| 2025-08-01 | 148.14 | 148.16 | 141.73 | 141.85 | -4.958% | 2,654,029 | +28.798% | |
| 2025-07-31 | 148.79 | 151.53 | 147.50 | 149.25 | +1.905% | 4,285,312 | +22.412% | |
| 2025-07-30 | 152.50 | 152.50 | 144.50 | 146.46 | -9.660% | 5,557,072 | +24.744% | |
| 2025-07-29 | 164.32 | 165.45 | 161.55 | 162.12 | -1.339% | 2,771,715 | +12.694% | |
| 2025-07-28 | 166.48 | 167.56 | 164.16 | 164.32 | -1.658% | 1,634,019 | +11.185% | |
| 2025-07-25 | 173.37 | 174.79 | 163.78 | 167.09 | -0.417% | 1,747,307 | +9.342% | |
| 2025-07-24 | 166.52 | 168.07 | 164.49 | 167.79 | +1.084% | 1,315,691 | +8.886% | |
| 2025-07-23 | 167.76 | 169.00 | 165.84 | 165.99 | -0.539% | 1,577,615 | +10.067% | |
| 2025-07-22 | 164.56 | 167.30 | 162.67 | 166.89 | +2.230% | 1,229,020 | +9.473% | |
| 2025-07-21 | 162.82 | 165.86 | 162.25 | 163.25 | +0.716% | 1,080,302 | +11.914% | |
| 2025-07-18 | 165.51 | 165.68 | 160.45 | 162.09 | -0.086% | 1,548,679 | +12.715% | |
| 2025-07-17 | 161.02 | 163.88 | 160.83 | 162.23 | +0.870% | 1,770,150 | +12.618% | |
| 2025-07-16 | 163.68 | 164.50 | 159.20 | 160.83 | -0.322% | 1,452,403 | +13.598% | |
| 2025-07-15 | 166.64 | 166.81 | 161.20 | 161.35 | -2.643% | 1,142,468 | +13.232% | |
| 2025-07-14 | 166.52 | 167.60 | 164.48 | 165.73 | -1.192% | 1,017,262 | +10.240% | |
| 2025-07-11 | 169.70 | 170.53 | 167.27 | 167.73 | -1.981% | 1,137,576 | +8.925% | |
| 2025-07-10 | 168.00 | 173.26 | 167.34 | 171.12 | +1.851% | 1,262,378 | +6.767% | |
| 2025-07-09 | 167.50 | 169.12 | 166.30 | 168.01 | +0.376% | 896,612 | +8.744% | |
| 2025-07-08 | 164.09 | 169.38 | 163.85 | 167.38 | +1.868% | 1,971,044 | +9.153% | |
| 2025-07-07 | 169.75 | 170.66 | 163.63 | 164.31 | -3.929% | 1,496,908 | +11.192% | |
| 2025-07-03 | 170.51 | 172.62 | 169.77 | 171.03 | +0.695% | 1,369,301 | +6.823% | |
| 2025-07-02 | 168.64 | 171.06 | 166.94 | 169.85 | +0.831% | 1,465,236 | +7.565% | |
| 2025-07-01 | 162.05 | 172.24 | 160.56 | 168.45 | +3.789% | 2,076,776 | +8.459% | |
| 2025-06-30 | 163.82 | 164.45 | 161.32 | 162.30 | -0.843% | 1,884,808 | +12.569% | |
| 2025-06-27 | 161.57 | 164.16 | 161.36 | 163.68 | +1.671% | 6,623,121 | +11.620% | |
| 2025-06-26 | 160.93 | 162.16 | 159.93 | 160.99 | +0.399% | 1,672,032 | +13.485% | |
| 2025-06-25 | 161.88 | 162.08 | 159.13 | 160.35 | -1.000% | 1,400,551 | +13.938% | |
| 2025-06-24 | 162.22 | 163.77 | 161.46 | 161.97 | +0.378% | 1,177,256 | +12.799% | |
| 2025-06-23 | 155.87 | 161.44 | 155.05 | 161.36 | +3.132% | 1,256,551 | +13.225% | |
| 2025-06-20 | 157.24 | 159.31 | 155.55 | 156.46 | +0.276% | 2,545,790 | +16.771% | |
| 2025-06-18 | 156.82 | 158.91 | 155.72 | 156.03 | -0.409% | 1,281,213 | +17.093% | |
| 2025-06-17 | 160.50 | 160.50 | 156.06 | 156.67 | -1.743% | 1,298,820 | +16.615% | |
| 2025-06-16 | 161.20 | 161.40 | 158.25 | 159.45 | -0.456% | 1,998,441 | +14.581% | |
| 2025-06-13 | 160.16 | 161.99 | 159.65 | 160.18 | -1.373% | 1,530,716 | +14.059% | |
| 2025-06-12 | 161.48 | 163.05 | 159.41 | 162.41 | +0.185% | 1,306,115 | +12.493% | |
| 2025-06-11 | 168.53 | 170.25 | 161.57 | 162.11 | -3.443% | 1,710,526 | +12.701% | |
| 2025-06-10 | 163.87 | 168.14 | 162.93 | 167.89 | +3.502% | 1,916,581 | +8.821% | |
| 2025-06-09 | 161.11 | 163.89 | 159.42 | 162.21 | +1.173% | 1,199,035 | +12.632% | |
| 2025-06-06 | 162.54 | 163.32 | 159.74 | 160.33 | +0.407% | 1,232,649 | +13.952% | |
| 2025-06-05 | 160.14 | 161.53 | 157.94 | 159.68 | -1.121% | 1,320,105 | +14.416% | |
| 2025-06-04 | 162.37 | 163.19 | 160.01 | 161.49 | -0.945% | 1,318,195 | +13.134% | Div $0.280 |
| 2025-06-03 | 159.61 | 163.53 | 158.28 | 163.03 | +1.894% | 1,367,691 | +12.065% | |
| 2025-06-02 | 161.95 | 161.96 | 157.26 | 160.00 | -0.106% | 1,563,520 | +14.187% | |
| 2025-05-30 | 161.85 | 162.45 | 158.96 | 160.17 | -1.136% | 2,898,004 | +14.066% | |
| 2025-05-29 | 163.92 | 164.08 | 160.91 | 162.01 | -0.259% | 1,301,848 | +12.771% | |
| 2025-05-28 | 165.00 | 165.13 | 162.16 | 162.43 | -1.084% | 1,015,774 | +12.479% | |
| 2025-05-27 | 164.71 | 164.71 | 161.07 | 164.21 | +1.640% | 2,223,405 | +11.260% | |
| 2025-05-23 | 159.67 | 162.65 | 158.57 | 161.56 | -1.247% | 896,068 | +13.085% | |
| 2025-05-22 | 164.13 | 164.56 | 162.34 | 163.60 | -0.359% | 1,264,386 | +11.675% | |
| 2025-05-21 | 166.94 | 168.65 | 164.16 | 164.19 | -3.190% | 2,048,843 | +11.274% | |
| 2025-05-20 | 170.40 | 171.72 | 168.81 | 169.60 | -1.171% | 1,886,569 | +7.724% | |
| 2025-05-19 | 168.99 | 172.39 | 167.84 | 171.61 | +0.193% | 2,107,141 | +6.462% | |
| 2025-05-16 | 171.19 | 171.54 | 168.95 | 171.28 | +0.794% | 1,098,425 | +6.667% | |
| 2025-05-15 | 170.55 | 171.33 | 168.80 | 169.93 | -1.002% | 1,652,468 | +7.515% | |
| 2025-05-14 | 170.47 | 172.00 | 168.37 | 171.65 | +0.181% | 1,470,379 | +6.438% | |
| 2025-05-13 | 175.96 | 176.37 | 171.24 | 171.34 | -2.686% | 1,841,039 | +6.630% | |
| 2025-05-12 | 169.85 | 176.85 | 168.00 | 176.07 | +11.240% | 3,596,790 | +3.766% | |
| 2025-05-09 | 159.75 | 160.29 | 157.34 | 158.28 | -1.149% | 1,058,013 | +15.428% | |
| 2025-05-08 | 156.10 | 161.43 | 155.54 | 160.12 | +2.911% | 1,733,883 | +14.102% | |
| 2025-05-07 | 153.96 | 156.50 | 153.96 | 155.59 | +1.461% | 1,173,939 | +17.424% | |
| 2025-05-06 | 154.00 | 155.64 | 152.52 | 153.35 | 0.000% | 1,012,344 | +19.139% |