ONC
BeOne Medicines Ltd.
stockNASDAQADR
Market OpenOct 5, 2026 11:54:46 AM EDT
359.55USD+0.391%(+1.40)74,330
305.77Bid363.00Ask57.23SpreadONC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 360.73 | 362.24 | 356.83 | 359.55 | +0.413% | 74,330 | 0.000% |
| 2026-10-02 | 351.01 | 358.57 | 349.74 | 358.07 | -0.195% | 505,173 | +0.413% |
| 2026-10-01 | 367.94 | 371.09 | 358.32 | 358.77 | -1.959% | 351,445 | +0.217% |
| 2026-09-30 | 370.00 | 376.50 | 365.79 | 365.94 | +0.183% | 328,879 | -1.746% |
| 2026-09-29 | 362.76 | 367.43 | 357.17 | 365.27 | -0.471% | 372,798 | -1.566% |
| 2026-09-28 | 360.42 | 368.05 | 358.00 | 367.00 | +1.704% | 350,550 | -2.030% |
| 2026-09-25 | 362.51 | 365.00 | 358.51 | 360.85 | +0.244% | 377,178 | -0.360% |
| 2026-09-24 | 355.37 | 361.12 | 354.94 | 359.97 | -1.378% | 472,852 | -0.117% |
| 2026-09-23 | 362.50 | 365.70 | 361.31 | 365.00 | -0.837% | 631,811 | -1.493% |
| 2026-09-22 | 364.95 | 368.28 | 359.82 | 368.08 | +0.659% | 262,934 | -2.317% |
| 2026-09-21 | 360.42 | 367.00 | 358.24 | 365.67 | +4.227% | 488,977 | -1.674% |
| 2026-09-18 | 352.13 | 354.05 | 348.76 | 350.84 | -0.741% | 438,382 | +2.483% |
| 2026-09-17 | 351.41 | 354.61 | 351.05 | 353.46 | +1.546% | 285,996 | +1.723% |
| 2026-09-16 | 342.88 | 349.57 | 342.88 | 348.08 | +0.456% | 356,695 | +3.295% |
| 2026-09-15 | 353.55 | 354.50 | 345.80 | 346.50 | -2.072% | 257,302 | +3.766% |
| 2026-09-14 | 354.44 | 356.00 | 351.92 | 353.83 | +2.112% | 251,180 | +1.617% |
| 2026-09-11 | 345.11 | 349.08 | 341.22 | 346.51 | +1.378% | 307,784 | +3.763% |
| 2026-09-10 | 341.56 | 345.60 | 336.95 | 341.80 | -2.621% | 1,000,367 | +5.193% |
| 2026-09-09 | 347.82 | 351.94 | 346.17 | 351.00 | -0.137% | 674,730 | +2.436% |
| 2026-09-08 | 351.25 | 352.00 | 344.01 | 351.48 | -1.892% | 398,530 | +2.296% |
| 2026-09-04 | 359.71 | 362.67 | 357.58 | 358.26 | -1.219% | 202,358 | +0.360% |
| 2026-09-03 | 361.61 | 364.61 | 357.79 | 362.68 | +0.249% | 123,618 | -0.863% |
| 2026-09-02 | 364.99 | 370.48 | 360.53 | 361.78 | +0.871% | 295,204 | -0.616% |
| 2026-09-01 | 351.73 | 360.21 | 351.40 | 358.65 | -0.257% | 351,276 | +0.250% |
| 2026-08-31 | 356.50 | 361.03 | 352.86 | 359.58 | -1.950% | 346,055 | -0.008% |
| 2026-08-28 | 369.13 | 372.00 | 364.73 | 366.73 | -1.546% | 341,593 | -1.958% |
| 2026-08-27 | 372.35 | 374.94 | 371.51 | 372.49 | -0.881% | 225,070 | -3.474% |
| 2026-08-26 | 376.27 | 377.66 | 372.01 | 375.80 | -0.151% | 125,835 | -4.324% |
| 2026-08-25 | 370.12 | 380.00 | 369.49 | 376.37 | +1.180% | 396,290 | -4.469% |
| 2026-08-24 | 369.53 | 372.82 | 365.14 | 371.98 | -0.665% | 351,539 | -3.342% |
| 2026-08-21 | 375.00 | 379.48 | 374.37 | 374.47 | +1.438% | 252,599 | -3.984% |
| 2026-08-20 | 372.55 | 376.00 | 368.82 | 369.16 | -2.043% | 311,750 | -2.603% |
| 2026-08-19 | 371.56 | 379.20 | 371.05 | 376.86 | +2.089% | 379,901 | -4.593% |
| 2026-08-18 | 364.00 | 370.80 | 361.14 | 369.15 | +1.832% | 613,555 | -2.601% |
| 2026-08-17 | 354.31 | 362.98 | 353.98 | 362.51 | +4.325% | 465,421 | -0.817% |
| 2026-08-14 | 350.55 | 352.51 | 343.50 | 347.48 | -2.396% | 382,877 | +3.474% |
| 2026-08-13 | 358.54 | 360.61 | 354.23 | 356.01 | -0.847% | 355,459 | +0.994% |
| 2026-08-12 | 355.61 | 359.79 | 353.34 | 359.05 | -0.061% | 314,913 | +0.139% |
| 2026-08-11 | 360.00 | 366.99 | 358.66 | 359.27 | +0.075% | 634,929 | +0.078% |
| 2026-08-10 | 351.20 | 361.33 | 349.90 | 359.00 | +3.081% | 833,361 | +0.153% |
| 2026-08-07 | 345.47 | 349.88 | 341.87 | 348.27 | +5.600% | 638,196 | +3.239% |
| 2026-08-06 | 330.27 | 333.87 | 326.13 | 329.80 | +0.693% | 279,839 | +9.021% |
| 2026-08-05 | 329.00 | 333.01 | 327.13 | 327.53 | +1.399% | 476,547 | +9.776% |
| 2026-08-04 | 321.00 | 324.48 | 314.55 | 323.01 | +2.945% | 385,281 | +11.312% |
| 2026-08-03 | 316.01 | 316.01 | 309.94 | 313.77 | -0.709% | 359,521 | +14.590% |
| 2026-07-31 | 319.73 | 320.86 | 311.05 | 316.01 | -1.885% | 249,958 | +13.778% |
| 2026-07-30 | 323.60 | 325.00 | 316.83 | 322.08 | -1.568% | 214,118 | +11.634% |
| 2026-07-29 | 328.98 | 330.05 | 325.55 | 327.21 | -0.983% | 189,369 | +9.884% |
| 2026-07-28 | 325.01 | 331.69 | 324.16 | 330.46 | +1.399% | 257,490 | +8.803% |
| 2026-07-27 | 327.75 | 330.20 | 323.82 | 325.90 | 0.000% | 302,476 | +10.325% |
| 2026-07-24 | 329.50 | 331.52 | 324.92 | 325.90 | -0.266% | 348,069 | +10.325% |
| 2026-07-23 | 320.41 | 330.44 | 317.12 | 326.77 | +2.138% | 546,440 | +10.032% |
| 2026-07-22 | 325.00 | 328.00 | 319.19 | 319.93 | +0.391% | 529,542 | +12.384% |
| 2026-07-21 | 317.86 | 320.96 | 315.67 | 318.69 | +2.611% | 536,209 | +12.823% |
| 2026-07-20 | 313.79 | 318.97 | 309.47 | 310.57 | -0.463% | 343,927 | +15.769% |
| 2026-07-17 | 307.59 | 315.18 | 303.08 | 312.02 | -1.701% | 428,134 | +15.233% |
| 2026-07-16 | 311.98 | 323.82 | 311.98 | 317.42 | +1.979% | 594,849 | +13.273% |
| 2026-07-15 | 310.00 | 313.99 | 309.31 | 311.26 | +1.533% | 636,544 | +15.514% |
| 2026-07-14 | 307.44 | 308.19 | 302.55 | 306.56 | +0.855% | 439,878 | +17.285% |
| 2026-07-13 | 302.19 | 307.90 | 301.13 | 303.96 | +1.761% | 459,223 | +18.289% |
| 2026-07-10 | 303.03 | 304.77 | 295.39 | 298.70 | -1.364% | 254,516 | +20.372% |
| 2026-07-09 | 300.50 | 306.59 | 300.50 | 302.83 | +0.315% | 134,160 | +18.730% |
| 2026-07-08 | 301.92 | 305.74 | 299.06 | 301.88 | -2.292% | 310,383 | +19.104% |
| 2026-07-07 | 307.25 | 309.00 | 303.56 | 308.96 | -0.162% | 311,109 | +16.374% |
| 2026-07-06 | 308.88 | 316.00 | 306.27 | 309.46 | +3.968% | 405,300 | +16.186% |
| 2026-07-02 | 292.51 | 300.19 | 291.87 | 297.65 | +2.377% | 294,978 | +20.796% |
| 2026-07-01 | 286.00 | 293.54 | 283.32 | 290.74 | +2.025% | 342,301 | +23.667% |
| 2026-06-30 | 285.23 | 287.01 | 283.07 | 284.97 | -1.731% | 325,213 | +26.171% |
| 2026-06-29 | 283.83 | 291.75 | 283.83 | 289.99 | +3.609% | 317,520 | +23.987% |
| 2026-06-26 | 275.00 | 283.80 | 272.75 | 279.89 | +1.653% | 336,792 | +28.461% |
| 2026-06-25 | 277.71 | 280.96 | 274.29 | 275.34 | -0.642% | 231,752 | +30.584% |
| 2026-06-24 | 277.00 | 282.91 | 275.83 | 277.12 | +0.359% | 218,596 | +29.745% |
| 2026-06-23 | 269.72 | 276.74 | 269.52 | 276.13 | +1.593% | 331,646 | +30.210% |
| 2026-06-22 | 270.00 | 273.81 | 265.29 | 271.80 | +0.611% | 205,159 | +32.285% |
| 2026-06-18 | 270.20 | 274.55 | 265.02 | 270.15 | +2.844% | 367,886 | +33.093% |
| 2026-06-17 | 262.76 | 266.61 | 259.09 | 262.68 | -0.470% | 364,260 | +36.878% |
| 2026-06-16 | 268.20 | 268.88 | 262.87 | 263.92 | -1.596% | 299,595 | +36.234% |
| 2026-06-15 | 265.07 | 268.51 | 261.94 | 268.20 | +1.407% | 351,440 | +34.060% |
| 2026-06-12 | 261.64 | 267.56 | 261.50 | 264.48 | +1.618% | 260,964 | +35.946% |
| 2026-06-11 | 256.18 | 263.70 | 253.95 | 260.27 | -1.267% | 505,560 | +38.145% |
| 2026-06-10 | 266.84 | 271.59 | 263.00 | 263.61 | -1.700% | 291,103 | +36.395% |
| 2026-06-09 | 267.66 | 271.40 | 265.31 | 268.17 | -0.971% | 515,453 | +34.075% |
| 2026-06-08 | 272.00 | 272.24 | 267.96 | 270.80 | +0.259% | 285,133 | +32.773% |
| 2026-06-05 | 275.18 | 275.18 | 269.00 | 270.10 | -3.512% | 325,961 | +33.117% |
| 2026-06-04 | 282.13 | 283.75 | 279.81 | 279.93 | +0.333% | 99,489 | +28.443% |
| 2026-06-03 | 273.88 | 279.31 | 272.20 | 279.00 | +1.569% | 206,780 | +28.871% |
| 2026-06-02 | 278.14 | 280.37 | 274.44 | 274.69 | -1.784% | 247,206 | +30.893% |
| 2026-06-01 | 287.55 | 287.55 | 273.97 | 279.68 | -2.862% | 373,491 | +28.558% |
| 2026-05-29 | 293.30 | 294.30 | 287.53 | 287.92 | -0.915% | 174,818 | +24.878% |
| 2026-05-28 | 294.94 | 298.01 | 288.34 | 290.58 | -3.143% | 314,647 | +23.735% |
| 2026-05-27 | 300.44 | 303.37 | 299.30 | 300.01 | -0.803% | 159,054 | +19.846% |
| 2026-05-26 | 311.03 | 312.01 | 301.93 | 302.44 | -2.517% | 206,193 | +18.883% |
| 2026-05-22 | 306.02 | 310.74 | 305.98 | 310.25 | +0.203% | 190,918 | +15.890% |
| 2026-05-21 | 305.69 | 311.96 | 303.00 | 309.62 | +0.285% | 240,250 | +16.126% |
| 2026-05-20 | 301.64 | 309.14 | 300.15 | 308.74 | +3.949% | 291,217 | +16.457% |
| 2026-05-19 | 292.02 | 297.36 | 290.05 | 297.01 | +1.337% | 219,134 | +21.057% |
| 2026-05-18 | 293.46 | 295.07 | 289.60 | 293.09 | -0.061% | 217,638 | +22.676% |
| 2026-05-15 | 299.98 | 299.98 | 293.09 | 293.27 | -3.726% | 269,815 | +22.600% |
| 2026-05-14 | 310.00 | 310.00 | 301.07 | 304.62 | -3.769% | 261,909 | +18.032% |
| 2026-05-13 | 310.72 | 322.45 | 307.21 | 316.55 | +0.470% | 181,668 | +13.584% |
| 2026-05-12 | 313.97 | 319.00 | 312.47 | 315.07 | +1.390% | 268,363 | +14.117% |
| 2026-05-11 | 317.20 | 318.00 | 309.15 | 310.75 | -0.439% | 346,711 | +15.704% |
| 2026-05-08 | 317.00 | 318.06 | 311.66 | 312.12 | -1.539% | 210,369 | +15.196% |
| 2026-05-07 | 313.80 | 318.00 | 308.42 | 317.00 | +1.175% | 441,188 | +13.423% |
| 2026-05-06 | 306.49 | 316.63 | 300.42 | 313.32 | +5.321% | 386,039 | +14.755% |
| 2026-05-05 | 297.00 | 299.55 | 293.30 | 297.49 | +0.118% | 175,754 | +20.861% |
| 2026-05-04 | 293.88 | 300.76 | 293.50 | 297.14 | +1.116% | 135,822 | +21.004% |
| 2026-05-01 | 295.27 | 297.62 | 291.66 | 293.86 | -0.478% | 116,037 | +22.354% |
| 2026-04-30 | 291.34 | 297.25 | 291.01 | 295.27 | +1.537% | 134,728 | +21.770% |
| 2026-04-29 | 295.62 | 296.43 | 289.54 | 290.80 | -2.468% | 208,704 | +23.642% |
| 2026-04-28 | 300.20 | 301.05 | 297.00 | 298.16 | -0.248% | 129,859 | +20.590% |
| 2026-04-27 | 298.65 | 305.63 | 298.10 | 298.90 | -0.632% | 201,607 | +20.291% |
| 2026-04-24 | 301.60 | 301.60 | 297.53 | 300.80 | +0.330% | 160,887 | +19.531% |
| 2026-04-23 | 308.31 | 310.57 | 298.65 | 299.81 | -4.033% | 316,350 | +19.926% |
| 2026-04-22 | 312.86 | 314.90 | 309.42 | 312.41 | +0.032% | 183,129 | +15.089% |
| 2026-04-21 | 314.69 | 317.42 | 311.58 | 312.31 | -1.811% | 190,578 | +15.126% |
| 2026-04-20 | 318.85 | 320.57 | 315.70 | 318.07 | -1.791% | 155,006 | +13.041% |
| 2026-04-17 | 322.33 | 328.39 | 322.30 | 323.87 | +0.988% | 207,225 | +11.017% |
| 2026-04-16 | 322.05 | 323.71 | 318.62 | 320.70 | +0.238% | 206,871 | +12.114% |
| 2026-04-15 | 313.14 | 320.30 | 311.25 | 319.94 | +3.206% | 196,137 | +12.380% |
| 2026-04-14 | 305.88 | 315.75 | 305.88 | 310.00 | +1.427% | 317,040 | +15.984% |
| 2026-04-13 | 309.38 | 311.19 | 302.53 | 305.64 | -1.298% | 304,180 | +17.638% |
| 2026-04-10 | 314.88 | 315.77 | 309.22 | 309.66 | -1.200% | 134,388 | +16.111% |
| 2026-04-09 | 311.53 | 317.47 | 310.66 | 313.42 | +0.394% | 142,251 | +14.718% |
| 2026-04-08 | 311.59 | 314.90 | 309.00 | 312.19 | +2.755% | 237,508 | +15.170% |
| 2026-04-07 | 301.22 | 304.91 | 299.29 | 303.82 | +0.440% | 194,629 | +18.343% |
| 2026-04-06 | 311.30 | 312.39 | 301.34 | 302.49 | -2.671% | 202,265 | +18.863% |
| 2026-04-02 | 307.42 | 315.97 | 306.32 | 310.79 | +0.762% | 133,532 | +15.689% |
| 2026-04-01 | 303.92 | 312.56 | 303.92 | 308.44 | +3.862% | 343,261 | +16.570% |
| 2026-03-31 | 284.70 | 297.80 | 283.48 | 296.97 | +4.537% | 233,046 | +21.073% |
| 2026-03-30 | 283.81 | 286.59 | 281.13 | 284.08 | +0.371% | 152,587 | +26.566% |
| 2026-03-27 | 286.08 | 289.76 | 280.59 | 283.03 | +2.195% | 233,830 | +27.036% |
| 2026-03-26 | 276.42 | 279.24 | 272.02 | 276.95 | -2.293% | 238,585 | +29.825% |
| 2026-03-25 | 279.96 | 285.53 | 279.96 | 283.45 | +2.815% | 160,307 | +26.848% |
| 2026-03-24 | 272.64 | 276.98 | 271.47 | 275.69 | +0.349% | 240,733 | +30.418% |
| 2026-03-23 | 273.95 | 279.25 | 273.50 | 274.73 | -0.200% | 208,474 | +30.874% |
| 2026-03-20 | 282.43 | 285.50 | 274.97 | 275.28 | -2.632% | 226,255 | +30.612% |
| 2026-03-19 | 280.56 | 283.94 | 279.71 | 282.72 | +0.152% | 103,120 | +27.175% |
| 2026-03-18 | 286.87 | 286.87 | 281.04 | 282.29 | -1.754% | 407,144 | +27.369% |
| 2026-03-17 | 291.39 | 292.94 | 285.44 | 287.33 | -0.801% | 161,316 | +25.135% |
| 2026-03-16 | 286.11 | 293.11 | 286.11 | 289.65 | +1.971% | 123,289 | +24.133% |
| 2026-03-13 | 285.31 | 288.45 | 283.04 | 284.05 | -0.438% | 229,106 | +26.580% |
| 2026-03-12 | 293.37 | 293.98 | 284.43 | 285.30 | -4.553% | 284,782 | +26.025% |
| 2026-03-11 | 299.56 | 302.14 | 297.83 | 298.91 | -2.122% | 266,911 | +20.287% |
| 2026-03-10 | 306.96 | 308.99 | 304.52 | 305.39 | +1.026% | 144,419 | +17.735% |
| 2026-03-09 | 293.00 | 303.00 | 293.00 | 302.29 | +0.389% | 198,128 | +18.942% |
| 2026-03-06 | 292.50 | 301.49 | 290.93 | 301.12 | +2.792% | 298,131 | +19.404% |
| 2026-03-05 | 297.54 | 297.54 | 290.00 | 292.94 | -2.033% | 303,052 | +22.738% |
| 2026-03-04 | 296.47 | 300.60 | 293.70 | 299.02 | +0.667% | 355,806 | +20.243% |
| 2026-03-03 | 299.20 | 301.94 | 293.27 | 297.04 | -5.510% | 542,465 | +21.044% |
| 2026-03-02 | 305.50 | 315.00 | 304.62 | 314.36 | -0.830% | 323,398 | +14.375% |
| 2026-02-27 | 318.66 | 323.24 | 314.23 | 316.99 | -1.669% | 364,134 | +13.426% |
| 2026-02-26 | 328.62 | 334.05 | 315.50 | 322.37 | -8.477% | 746,013 | +11.533% |
| 2026-02-25 | 357.71 | 358.80 | 347.85 | 352.23 | -4.545% | 401,358 | +2.078% |
| 2026-02-24 | 361.67 | 372.73 | 361.67 | 369.00 | -0.442% | 316,333 | -2.561% |
| 2026-02-23 | 360.00 | 371.17 | 360.00 | 370.64 | +2.347% | 218,119 | -2.992% |
| 2026-02-20 | 355.95 | 363.68 | 354.36 | 362.14 | +2.161% | 195,593 | -0.715% |
| 2026-02-19 | 359.05 | 365.60 | 352.93 | 354.48 | -1.273% | 149,218 | +1.430% |
| 2026-02-18 | 352.82 | 359.80 | 352.82 | 359.05 | +1.181% | 126,318 | +0.139% |
| 2026-02-17 | 346.07 | 356.71 | 345.04 | 354.86 | +2.540% | 185,184 | +1.322% |
| 2026-02-13 | 345.19 | 352.18 | 345.19 | 346.07 | -0.101% | 112,299 | +3.895% |
| 2026-02-12 | 353.22 | 353.22 | 342.00 | 346.42 | -1.381% | 140,799 | +3.790% |
| 2026-02-11 | 353.45 | 354.01 | 345.02 | 351.27 | -0.611% | 110,821 | +2.357% |
| 2026-02-10 | 353.87 | 358.38 | 351.64 | 353.43 | +1.313% | 173,166 | +1.732% |
| 2026-02-09 | 350.69 | 358.00 | 345.47 | 348.85 | -1.433% | 247,183 | +3.067% |
| 2026-02-06 | 346.74 | 354.63 | 340.00 | 353.92 | +1.994% | 269,697 | +1.591% |
| 2026-02-05 | 348.24 | 353.69 | 345.44 | 347.00 | -1.420% | 420,068 | +3.617% |
| 2026-02-04 | 348.79 | 355.43 | 345.19 | 352.00 | +1.622% | 312,508 | +2.145% |
| 2026-02-03 | 342.37 | 351.39 | 341.52 | 346.38 | +0.400% | 261,259 | +3.802% |
| 2026-02-02 | 333.11 | 345.10 | 328.91 | 345.00 | +1.357% | 365,338 | +4.217% |
| 2026-01-30 | 343.92 | 349.98 | 339.19 | 340.38 | -2.749% | 296,852 | +5.632% |
| 2026-01-29 | 350.00 | 353.00 | 345.54 | 350.00 | 0.000% | 310,911 | +2.729% |
| 2026-01-28 | 348.41 | 352.00 | 344.33 | 350.00 | +4.117% | 254,567 | +2.729% |
| 2026-01-27 | 335.68 | 341.29 | 334.36 | 336.16 | -0.483% | 131,699 | +6.958% |
| 2026-01-26 | 336.55 | 340.08 | 335.10 | 337.79 | -0.451% | 98,284 | +6.442% |
| 2026-01-23 | 341.05 | 344.19 | 338.32 | 339.32 | +0.151% | 167,589 | +5.962% |
| 2026-01-22 | 331.18 | 342.00 | 331.18 | 338.81 | -0.828% | 289,021 | +6.121% |
| 2026-01-21 | 333.43 | 344.81 | 332.90 | 341.64 | +2.202% | 315,812 | +5.242% |
| 2026-01-20 | 328.69 | 335.91 | 325.10 | 334.28 | -1.156% | 272,368 | +7.560% |
| 2026-01-16 | 338.07 | 340.83 | 336.18 | 338.19 | -0.030% | 153,661 | +6.316% |
| 2026-01-15 | 342.41 | 345.98 | 332.52 | 338.29 | -2.440% | 165,061 | +6.285% |
| 2026-01-14 | 343.90 | 353.10 | 337.25 | 346.75 | -1.228% | 287,596 | +3.691% |
| 2026-01-13 | 339.16 | 352.46 | 335.29 | 351.06 | +5.111% | 359,249 | +2.418% |
| 2026-01-12 | 340.87 | 341.16 | 330.63 | 333.99 | -1.154% | 537,721 | +7.653% |
| 2026-01-09 | 329.29 | 340.81 | 328.75 | 337.89 | +5.469% | 660,816 | +6.410% |
| 2026-01-08 | 332.84 | 332.84 | 317.97 | 320.37 | -4.043% | 419,244 | +12.230% |
| 2026-01-07 | 331.76 | 335.32 | 328.31 | 333.87 | +4.220% | 510,466 | +7.692% |
| 2026-01-06 | 323.65 | 328.86 | 318.89 | 320.35 | +0.016% | 293,081 | +12.237% |
| 2026-01-05 | 322.50 | 327.95 | 312.70 | 320.30 | +2.984% | 355,907 | +12.254% |
| 2026-01-02 | 305.32 | 311.22 | 304.78 | 311.02 | +2.373% | 187,190 | +15.603% |
| 2025-12-31 | 304.46 | 305.50 | 302.62 | 303.81 | -0.299% | 211,512 | +18.347% |
| 2025-12-30 | 303.73 | 310.88 | 302.14 | 304.72 | -1.798% | 252,093 | +17.994% |
| 2025-12-29 | 309.69 | 310.75 | 307.10 | 310.30 | -0.669% | 218,194 | +15.872% |
| 2025-12-26 | 311.24 | 313.23 | 310.29 | 312.39 | +0.212% | 99,076 | +15.097% |
| 2025-12-24 | 309.12 | 314.46 | 308.16 | 311.73 | -0.189% | 128,094 | +15.340% |
| 2025-12-23 | 310.80 | 313.12 | 306.61 | 312.32 | -0.332% | 219,972 | +15.122% |
| 2025-12-22 | 314.05 | 315.48 | 310.77 | 313.36 | -0.851% | 215,958 | +14.740% |
| 2025-12-19 | 308.19 | 318.12 | 308.00 | 316.05 | +2.941% | 381,338 | +13.764% |
| 2025-12-18 | 305.80 | 309.87 | 304.66 | 307.02 | +0.317% | 183,666 | +17.110% |
| 2025-12-17 | 305.82 | 308.97 | 302.00 | 306.05 | +0.572% | 327,288 | +17.481% |
| 2025-12-16 | 301.08 | 305.82 | 299.50 | 304.31 | -2.047% | 361,020 | +18.153% |
| 2025-12-15 | 307.48 | 315.59 | 300.82 | 310.67 | -2.630% | 756,891 | +15.734% |
| 2025-12-12 | 320.84 | 322.55 | 318.09 | 319.06 | -0.555% | 179,668 | +12.690% |
| 2025-12-11 | 318.21 | 326.77 | 318.21 | 320.84 | -0.570% | 189,917 | +12.065% |
| 2025-12-10 | 318.28 | 322.95 | 315.50 | 322.68 | +1.252% | 140,591 | +11.426% |
| 2025-12-09 | 317.33 | 323.29 | 316.40 | 318.69 | -2.389% | 307,395 | +12.821% |
| 2025-12-08 | 324.99 | 331.83 | 324.68 | 326.49 | +1.112% | 259,795 | +10.126% |
| 2025-12-05 | 332.64 | 332.64 | 310.11 | 322.90 | -2.565% | 603,844 | +11.350% |
| 2025-12-04 | 334.95 | 340.98 | 330.98 | 331.40 | -1.912% | 239,751 | +8.494% |
| 2025-12-03 | 325.14 | 338.36 | 325.00 | 337.86 | +2.324% | 170,607 | +6.420% |
| 2025-12-02 | 335.00 | 338.59 | 328.79 | 330.19 | -1.614% | 181,578 | +8.893% |
| 2025-12-01 | 338.37 | 340.29 | 331.55 | 335.60 | -1.471% | 198,657 | +7.136% |
| 2025-11-28 | 342.66 | 342.97 | 337.00 | 340.61 | -0.009% | 107,513 | +5.561% |
| 2025-11-26 | 343.95 | 345.58 | 337.10 | 340.64 | +1.632% | 368,565 | +5.551% |
| 2025-11-25 | 338.89 | 344.22 | 334.52 | 335.17 | +0.739% | 369,089 | +7.274% |
| 2025-11-24 | 352.11 | 356.55 | 322.41 | 332.71 | -4.317% | 637,270 | +8.067% |
| 2025-11-21 | 349.17 | 351.21 | 340.80 | 347.72 | -0.449% | 163,481 | +3.402% |
| 2025-11-20 | 361.85 | 364.97 | 348.44 | 349.29 | -1.272% | 210,383 | +2.937% |
| 2025-11-19 | 361.67 | 362.01 | 348.50 | 353.79 | -2.784% | 234,756 | +1.628% |
| 2025-11-18 | 362.46 | 366.38 | 355.00 | 363.92 | -3.375% | 353,560 | -1.201% |
| 2025-11-17 | 378.00 | 385.22 | 373.32 | 376.63 | +2.955% | 559,003 | -4.535% |
| 2025-11-14 | 363.03 | 374.04 | 363.02 | 365.82 | -0.690% | 230,134 | -1.714% |
| 2025-11-13 | 375.99 | 381.50 | 365.52 | 368.36 | -2.413% | 456,623 | -2.392% |
| 2025-11-12 | 348.75 | 379.33 | 347.50 | 377.47 | +9.841% | 847,492 | -4.747% |
| 2025-11-11 | 328.24 | 343.96 | 328.24 | 343.65 | +4.389% | 234,610 | +4.627% |
| 2025-11-10 | 329.00 | 333.22 | 327.03 | 329.20 | +2.885% | 137,446 | +9.219% |
| 2025-11-07 | 315.53 | 320.59 | 312.87 | 319.97 | -3.728% | 339,924 | +12.370% |
| 2025-11-06 | 320.34 | 343.81 | 312.22 | 332.36 | +3.413% | 416,275 | +8.181% |
| 2025-11-05 | 311.10 | 323.20 | 306.73 | 321.39 | +3.946% | 269,264 | +11.873% |
| 2025-11-04 | 306.60 | 316.80 | 306.60 | 309.19 | -0.856% | 236,363 | +16.288% |
| 2025-11-03 | 310.62 | 314.06 | 307.00 | 311.86 | +0.444% | 221,292 | +15.292% |
| 2025-10-31 | 311.61 | 312.97 | 307.92 | 310.48 | +0.733% | 142,134 | +15.805% |
| 2025-10-30 | 310.19 | 313.80 | 307.50 | 308.22 | -2.106% | 190,503 | +16.654% |
| 2025-10-29 | 317.00 | 318.00 | 311.57 | 314.85 | -0.631% | 148,741 | +14.197% |
| 2025-10-28 | 313.94 | 318.99 | 312.95 | 316.85 | +0.450% | 200,086 | +13.476% |
| 2025-10-27 | 315.70 | 320.35 | 312.92 | 315.43 | +1.486% | 153,906 | +13.987% |
| 2025-10-24 | 311.40 | 314.95 | 309.00 | 310.81 | +0.252% | 112,628 | +15.682% |
| 2025-10-23 | 310.21 | 312.52 | 306.00 | 310.03 | -1.119% | 205,992 | +15.973% |
| 2025-10-22 | 310.48 | 316.50 | 310.48 | 313.54 | -0.695% | 186,768 | +14.674% |
| 2025-10-21 | 317.04 | 318.85 | 314.10 | 315.74 | -0.896% | 141,214 | +13.877% |
| 2025-10-20 | 318.00 | 319.57 | 315.25 | 318.59 | +0.686% | 183,889 | +12.857% |
| 2025-10-17 | 310.46 | 317.64 | 310.46 | 316.42 | -0.503% | 333,839 | +13.631% |
| 2025-10-16 | 320.58 | 323.75 | 315.95 | 318.02 | +0.591% | 225,562 | +13.059% |
| 2025-10-15 | 313.01 | 319.74 | 312.01 | 316.15 | -1.492% | 321,353 | +13.728% |
| 2025-10-14 | 315.00 | 326.46 | 309.00 | 320.94 | -1.862% | 367,391 | +12.030% |
| 2025-10-13 | 322.54 | 332.32 | 322.54 | 327.03 | +2.165% | 145,765 | +9.944% |
| 2025-10-10 | 330.00 | 332.39 | 316.40 | 320.10 | -4.675% | 335,152 | +12.324% |
| 2025-10-09 | 335.51 | 337.82 | 329.64 | 335.80 | -4.355% | 212,278 | +7.073% |
| 2025-10-08 | 347.82 | 353.00 | 346.99 | 351.09 | +2.772% | 155,837 | +2.410% |
| 2025-10-07 | 345.00 | 346.40 | 341.43 | 341.62 | -0.845% | 150,224 | +5.249% |
| 2025-10-06 | 344.98 | 346.00 | 340.88 | 344.53 | +0.192% | 168,706 | +4.360% |
| 2025-10-03 | 339.11 | 347.09 | 334.53 | 343.87 | -0.377% | 163,179 | +4.560% |
| 2025-10-02 | 349.00 | 355.30 | 344.44 | 345.17 | +2.987% | 424,755 | +4.166% |
| 2025-10-01 | 340.73 | 346.58 | 334.61 | 335.16 | -1.626% | 279,259 | +7.277% |
| 2025-09-30 | 337.05 | 342.26 | 335.57 | 340.70 | +2.365% | 273,720 | +5.533% |
| 2025-09-29 | 327.40 | 333.02 | 327.21 | 332.83 | +2.076% | 162,541 | +8.028% |
| 2025-09-26 | 326.05 | 330.00 | 321.83 | 326.06 | -0.806% | 198,187 | +10.271% |
| 2025-09-25 | 330.14 | 332.74 | 325.43 | 328.71 | -0.343% | 252,336 | +9.382% |
| 2025-09-24 | 327.98 | 331.15 | 327.40 | 329.84 | +0.234% | 134,858 | +9.007% |
| 2025-09-23 | 329.50 | 332.17 | 326.69 | 329.07 | -2.589% | 169,975 | +9.262% |
| 2025-09-22 | 337.49 | 339.67 | 334.40 | 337.81 | +1.021% | 112,387 | +6.434% |
| 2025-09-19 | 335.00 | 339.25 | 332.39 | 334.40 | -2.476% | 241,905 | +7.521% |
| 2025-09-18 | 335.00 | 343.28 | 335.00 | 342.89 | +3.218% | 229,881 | +4.859% |
| 2025-09-17 | 330.00 | 334.10 | 330.00 | 332.20 | +1.528% | 157,833 | +8.233% |
| 2025-09-16 | 327.78 | 327.78 | 323.69 | 327.20 | -1.526% | 316,617 | +9.887% |
| 2025-09-15 | 332.94 | 334.02 | 330.00 | 332.27 | +2.445% | 356,024 | +8.210% |
| 2025-09-12 | 331.66 | 333.03 | 324.03 | 324.34 | -3.375% | 274,662 | +10.856% |
| 2025-09-11 | 324.51 | 336.80 | 324.51 | 335.67 | +6.925% | 429,396 | +7.114% |
| 2025-09-10 | 324.49 | 330.35 | 312.28 | 313.93 | -10.594% | 1,021,845 | +14.532% |
| 2025-09-09 | 348.66 | 351.27 | 347.00 | 351.13 | +1.351% | 349,055 | +2.398% |
| 2025-09-08 | 340.32 | 347.17 | 338.00 | 346.45 | +1.360% | 399,928 | +3.781% |
| 2025-09-05 | 338.49 | 341.99 | 335.75 | 341.80 | +7.238% | 357,691 | +5.193% |
| 2025-09-04 | 323.49 | 325.06 | 316.79 | 318.73 | -5.213% | 306,638 | +12.807% |
| 2025-09-03 | 335.80 | 339.86 | 335.66 | 336.26 | +1.271% | 556,502 | +6.926% |
| 2025-09-02 | 330.00 | 335.94 | 324.02 | 332.04 | +8.492% | 766,232 | +8.285% |
| 2025-08-29 | 310.72 | 314.90 | 306.05 | 306.05 | +2.715% | 360,221 | +17.481% |
| 2025-08-28 | 295.86 | 302.40 | 295.22 | 297.96 | -0.726% | 200,894 | +20.671% |
| 2025-08-27 | 298.96 | 301.29 | 296.60 | 300.14 | -2.839% | 197,852 | +19.794% |
| 2025-08-26 | 308.84 | 309.68 | 306.35 | 308.91 | +0.091% | 120,362 | +16.393% |
| 2025-08-25 | 319.40 | 320.00 | 307.60 | 308.63 | -1.607% | 163,237 | +16.499% |
| 2025-08-22 | 312.08 | 317.00 | 312.08 | 313.67 | -0.096% | 156,851 | +14.627% |
| 2025-08-21 | 310.16 | 315.00 | 309.57 | 313.97 | +1.500% | 159,519 | +14.517% |
| 2025-08-20 | 307.00 | 310.61 | 301.33 | 309.33 | -1.018% | 248,354 | +16.235% |
| 2025-08-19 | 313.91 | 318.64 | 311.77 | 312.51 | -2.133% | 196,852 | +15.052% |
| 2025-08-18 | 321.36 | 330.63 | 318.69 | 319.32 | -0.635% | 595,230 | +12.599% |
| 2025-08-15 | 313.00 | 321.69 | 312.56 | 321.36 | +3.768% | 448,937 | +11.884% |
| 2025-08-14 | 303.01 | 309.74 | 300.00 | 309.69 | +0.709% | 326,157 | +16.100% |
| 2025-08-13 | 298.49 | 307.51 | 295.68 | 307.51 | +6.737% | 461,638 | +16.923% |
| 2025-08-12 | 285.50 | 289.75 | 283.05 | 288.10 | -0.569% | 312,398 | +24.800% |
| 2025-08-11 | 288.18 | 290.00 | 286.57 | 289.75 | +0.545% | 394,876 | +24.090% |
| 2025-08-08 | 281.34 | 290.68 | 280.11 | 288.18 | -3.389% | 423,056 | +24.766% |
| 2025-08-07 | 297.21 | 298.30 | 293.90 | 298.29 | -0.077% | 406,111 | +20.537% |
| 2025-08-06 | 312.18 | 313.29 | 287.00 | 298.52 | -2.835% | 529,508 | +20.444% |
| 2025-08-05 | 305.30 | 310.49 | 303.27 | 307.23 | +0.963% | 521,973 | +17.030% |
| 2025-08-04 | 299.05 | 305.23 | 298.70 | 304.30 | +1.769% | 348,665 | +18.156% |
| 2025-08-01 | 288.61 | 299.29 | 288.07 | 299.01 | -0.704% | 543,061 | +20.247% |
| 2025-07-31 | 296.50 | 303.60 | 296.18 | 301.13 | +0.397% | 503,014 | +19.400% |
| 2025-07-30 | 302.89 | 306.58 | 298.46 | 299.94 | -1.897% | 473,038 | +19.874% |
| 2025-07-29 | 304.32 | 308.87 | 299.44 | 305.74 | +3.813% | 789,288 | +17.600% |
| 2025-07-28 | 299.00 | 299.90 | 294.39 | 294.51 | +1.043% | 404,449 | +22.084% |
| 2025-07-25 | 289.73 | 293.17 | 287.00 | 291.47 | -1.683% | 171,226 | +23.357% |
| 2025-07-24 | 293.24 | 297.00 | 292.50 | 296.46 | +0.553% | 238,413 | +21.281% |
| 2025-07-23 | 296.00 | 299.70 | 293.92 | 294.83 | -0.257% | 397,065 | +21.952% |
| 2025-07-22 | 291.80 | 295.94 | 289.11 | 295.59 | +1.254% | 266,754 | +21.638% |
| 2025-07-21 | 288.94 | 292.34 | 287.40 | 291.93 | -0.889% | 320,048 | +23.163% |
| 2025-07-18 | 297.50 | 300.00 | 293.51 | 294.55 | +1.447% | 893,526 | +22.068% |
| 2025-07-17 | 297.00 | 298.00 | 287.33 | 290.35 | +4.008% | 804,929 | +23.833% |
| 2025-07-16 | 272.99 | 279.88 | 272.22 | 279.16 | +3.508% | 489,268 | +28.797% |
| 2025-07-15 | 269.30 | 270.00 | 263.84 | 269.70 | +6.964% | 674,447 | +33.315% |
| 2025-07-14 | 250.00 | 253.96 | 249.12 | 252.14 | +0.735% | 106,006 | +42.599% |
| 2025-07-11 | 251.01 | 252.37 | 249.00 | 250.30 | -1.219% | 371,565 | +43.648% |
| 2025-07-10 | 253.42 | 255.26 | 250.71 | 253.39 | -0.900% | 206,822 | +41.896% |
| 2025-07-09 | 249.99 | 256.00 | 249.28 | 255.69 | +4.590% | 361,073 | +40.620% |
| 2025-07-08 | 241.45 | 246.39 | 241.45 | 244.47 | +1.444% | 265,678 | +47.073% |
| 2025-07-07 | 243.38 | 244.40 | 240.00 | 240.99 | -1.833% | 320,922 | +49.197% |
| 2025-07-03 | 245.00 | 247.52 | 243.71 | 245.49 | +0.479% | 172,489 | +46.462% |
| 2025-07-02 | 239.25 | 244.65 | 239.25 | 244.32 | -0.343% | 353,158 | +47.164% |
| 2025-07-01 | 244.10 | 246.51 | 240.30 | 245.16 | +1.276% | 347,450 | +46.659% |
| 2025-06-30 | 243.99 | 246.10 | 239.73 | 242.07 | +0.361% | 402,125 | +48.531% |
| 2025-06-27 | 245.51 | 246.00 | 239.50 | 241.20 | -5.222% | 400,827 | +49.067% |
| 2025-06-26 | 262.75 | 266.32 | 253.26 | 254.49 | -4.730% | 414,743 | +41.283% |
| 2025-06-25 | 264.94 | 268.76 | 263.49 | 267.13 | +0.122% | 292,986 | +34.600% |
| 2025-06-24 | 264.60 | 267.83 | 262.53 | 266.80 | +3.608% | 450,620 | +34.764% |
| 2025-06-23 | 260.00 | 263.88 | 254.01 | 257.51 | +4.221% | 450,660 | +39.626% |
| 2025-06-20 | 244.52 | 248.30 | 243.35 | 247.08 | -2.255% | 230,772 | +45.520% |
| 2025-06-18 | 255.66 | 257.94 | 252.67 | 252.78 | -0.516% | 230,443 | +42.238% |
| 2025-06-17 | 257.73 | 258.50 | 249.52 | 254.09 | -3.907% | 424,802 | +41.505% |
| 2025-06-16 | 263.85 | 267.53 | 263.33 | 264.42 | -1.932% | 326,675 | +35.977% |
| 2025-06-13 | 269.10 | 272.82 | 268.69 | 269.63 | -2.495% | 391,803 | +33.349% |
| 2025-06-12 | 276.59 | 284.51 | 275.00 | 276.53 | +5.381% | 724,422 | +30.022% |
| 2025-06-11 | 260.00 | 264.00 | 257.41 | 262.41 | -0.383% | 282,617 | +37.018% |
| 2025-06-10 | 261.04 | 264.85 | 260.46 | 263.42 | -0.136% | 416,173 | +36.493% |
| 2025-06-09 | 265.21 | 270.13 | 262.31 | 263.78 | +3.095% | 486,011 | +36.307% |
| 2025-06-06 | 255.22 | 257.61 | 250.00 | 255.86 | -0.444% | 402,215 | +40.526% |
| 2025-06-05 | 255.17 | 259.38 | 255.05 | 257.00 | -0.492% | 154,447 | +39.903% |
| 2025-06-04 | 255.06 | 261.93 | 254.39 | 258.27 | +2.602% | 287,803 | +39.215% |
| 2025-06-03 | 246.22 | 254.16 | 246.22 | 251.72 | +2.354% | 260,628 | +42.837% |
| 2025-06-02 | 243.45 | 248.00 | 240.00 | 245.93 | +0.143% | 180,791 | +46.200% |
| 2025-05-30 | 248.00 | 248.00 | 240.21 | 245.58 | -0.446% | 406,955 | +46.409% |
| 2025-05-29 | 243.12 | 248.08 | 242.75 | 246.68 | +2.608% | 314,734 | +45.756% |
| 2025-05-28 | 237.17 | 241.21 | 235.57 | 240.41 | +0.881% | 189,411 | +49.557% |
| 2025-05-27 | 240.65 | 244.75 | 235.35 | 238.31 | -1.292% | 317,288 | +50.875% |
| 2025-05-23 | 238.20 | 242.94 | 237.13 | 241.43 | +1.118% | 171,472 | +48.925% |
| 2025-05-22 | 238.28 | 241.38 | 237.60 | 238.76 | +0.960% | 214,030 | +50.591% |
| 2025-05-21 | 238.46 | 240.00 | 234.80 | 236.49 | -0.156% | 259,172 | +52.036% |
| 2025-05-20 | 234.09 | 237.42 | 232.78 | 236.86 | +1.495% | 160,849 | +51.799% |
| 2025-05-19 | 230.71 | 233.62 | 228.93 | 233.37 | +2.185% | 394,677 | +54.069% |
| 2025-05-16 | 227.63 | 230.58 | 227.05 | 228.38 | +1.156% | 290,199 | +57.435% |
| 2025-05-15 | 223.88 | 226.59 | 220.64 | 225.77 | +2.646% | 527,903 | +59.255% |
| 2025-05-14 | 223.20 | 225.91 | 218.31 | 219.95 | -2.127% | 262,798 | +63.469% |
| 2025-05-13 | 224.16 | 226.12 | 221.83 | 224.73 | -3.653% | 387,762 | +59.992% |
| 2025-05-12 | 219.28 | 235.48 | 219.28 | 233.25 | +0.543% | 611,117 | +54.148% |
| 2025-05-09 | 234.59 | 238.93 | 230.23 | 231.99 | -1.674% | 375,689 | +54.985% |
| 2025-05-08 | 236.28 | 238.69 | 230.75 | 235.94 | +1.589% | 456,650 | +52.390% |
| 2025-05-07 | 232.85 | 237.08 | 229.65 | 232.25 | -3.930% | 677,168 | +54.812% |
| 2025-05-06 | 256.89 | 258.26 | 240.77 | 241.75 | -4.883% | 969,358 | +48.728% |
| 2025-05-05 | 252.81 | 255.54 | 250.52 | 254.16 | -0.629% | 201,163 | +41.466% |
| 2025-05-02 | 262.54 | 262.76 | 254.37 | 255.77 | +0.051% | 180,351 | +40.576% |
| 2025-05-01 | 257.17 | 261.99 | 255.59 | 255.64 | -1.605% | 330,899 | +40.647% |
| 2025-04-30 | 263.00 | 267.00 | 256.61 | 259.81 | +4.020% | 353,059 | +38.390% |
| 2025-04-29 | 249.09 | 250.29 | 246.04 | 249.77 | +0.124% | 321,200 | +43.952% |
| 2025-04-28 | 247.67 | 255.64 | 247.67 | 249.46 | +1.862% | 248,053 | +44.131% |
| 2025-04-25 | 247.56 | 250.82 | 244.40 | 244.90 | -4.396% | 488,142 | +46.815% |
| 2025-04-24 | 257.88 | 259.98 | 253.01 | 256.16 | +2.822% | 459,630 | +40.361% |
| 2025-04-23 | 252.46 | 255.06 | 248.00 | 249.13 | -1.440% | 430,405 | +44.322% |
| 2025-04-22 | 249.41 | 254.90 | 245.76 | 252.77 | +10.274% | 722,370 | +42.244% |
| 2025-04-21 | 231.28 | 232.50 | 228.23 | 229.22 | -0.762% | 282,723 | +56.858% |
| 2025-04-17 | 229.30 | 234.15 | 227.40 | 230.98 | +1.245% | 519,865 | +55.663% |
| 2025-04-16 | 235.00 | 236.18 | 227.69 | 228.14 | -4.480% | 575,677 | +57.601% |
| 2025-04-15 | 239.56 | 244.00 | 237.60 | 238.84 | 0.000% | 401,685 | +50.540% |