PCTY
Paylocity Holding Corporation Common Stock
stockNASDAQ
Market OpenOct 6, 2026 10:16:29 AM EDT
147.61USD+0.149%(+0.22)66,860
147.27Bid148.01Ask0.74SpreadPre-marketOct 6, 2026 9:27:30 AM EDT
148.59USD+0.814%(+1.20)
PCTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 147.38 | 148.08 | 146.67 | 147.61 | +0.149% | 66,860 | 0.000% |
| 2026-10-05 | 145.57 | 147.67 | 144.49 | 147.39 | +2.021% | 556,938 | +0.149% |
| 2026-10-02 | 147.29 | 149.00 | 144.26 | 144.47 | -1.453% | 560,474 | +2.173% |
| 2026-10-01 | 145.64 | 148.57 | 144.55 | 146.60 | +2.827% | 768,654 | +0.689% |
| 2026-09-30 | 142.19 | 143.47 | 141.05 | 142.57 | +0.267% | 571,613 | +3.535% |
| 2026-09-29 | 143.33 | 144.35 | 139.42 | 142.19 | -0.371% | 621,955 | +3.812% |
| 2026-09-28 | 141.85 | 145.02 | 140.55 | 142.72 | -0.439% | 797,336 | +3.426% |
| 2026-09-25 | 143.60 | 148.09 | 142.55 | 143.35 | -0.202% | 746,441 | +2.972% |
| 2026-09-24 | 145.35 | 146.35 | 142.76 | 143.64 | +0.042% | 595,272 | +2.764% |
| 2026-09-23 | 145.97 | 145.97 | 141.65 | 143.58 | -1.462% | 834,694 | +2.807% |
| 2026-09-22 | 146.92 | 147.13 | 143.25 | 145.71 | +0.893% | 779,746 | +1.304% |
| 2026-09-21 | 143.12 | 145.06 | 142.10 | 144.42 | +0.480% | 639,298 | +2.209% |
| 2026-09-18 | 144.22 | 145.78 | 143.31 | 143.73 | -1.710% | 1,181,463 | +2.700% |
| 2026-09-17 | 146.61 | 148.70 | 144.64 | 146.23 | -0.740% | 637,337 | +0.944% |
| 2026-09-16 | 144.37 | 148.68 | 143.62 | 147.32 | +0.068% | 590,200 | +0.197% |
| 2026-09-15 | 146.25 | 148.71 | 145.47 | 147.22 | -0.507% | 539,986 | +0.265% |
| 2026-09-14 | 146.99 | 148.66 | 144.76 | 147.97 | +4.454% | 762,138 | -0.243% |
| 2026-09-11 | 142.97 | 144.10 | 140.89 | 141.66 | -0.840% | 608,263 | +4.200% |
| 2026-09-10 | 144.03 | 144.97 | 142.24 | 142.86 | +0.535% | 682,010 | +3.325% |
| 2026-09-09 | 143.10 | 143.83 | 140.39 | 142.10 | -0.996% | 562,368 | +3.878% |
| 2026-09-08 | 150.95 | 151.57 | 143.29 | 143.53 | -5.727% | 611,517 | +2.843% |
| 2026-09-04 | 152.37 | 153.20 | 148.39 | 152.25 | -1.412% | 566,124 | -3.048% |
| 2026-09-03 | 157.56 | 159.35 | 153.58 | 154.43 | -0.110% | 469,114 | -4.416% |
| 2026-09-02 | 155.52 | 156.22 | 153.46 | 154.60 | -0.910% | 376,463 | -4.521% |
| 2026-09-01 | 158.08 | 161.93 | 155.39 | 156.02 | -2.621% | 560,715 | -5.390% |
| 2026-08-31 | 156.65 | 160.73 | 156.24 | 160.22 | +1.450% | 1,039,443 | -7.870% |
| 2026-08-28 | 157.82 | 159.26 | 157.38 | 157.93 | -0.139% | 459,551 | -6.535% |
| 2026-08-27 | 156.76 | 158.81 | 153.53 | 158.15 | +4.019% | 599,373 | -6.665% |
| 2026-08-26 | 149.65 | 153.69 | 149.27 | 152.04 | -0.131% | 336,827 | -2.914% |
| 2026-08-25 | 150.27 | 154.45 | 150.27 | 152.24 | -0.138% | 407,109 | -3.041% |
| 2026-08-24 | 153.25 | 155.70 | 151.22 | 152.45 | -0.580% | 575,012 | -3.175% |
| 2026-08-21 | 151.79 | 153.89 | 150.03 | 153.34 | +0.643% | 408,795 | -3.737% |
| 2026-08-20 | 149.62 | 154.10 | 149.41 | 152.36 | +2.043% | 404,558 | -3.118% |
| 2026-08-19 | 147.55 | 151.34 | 147.00 | 149.31 | +1.351% | 799,810 | -1.139% |
| 2026-08-18 | 148.03 | 149.89 | 146.36 | 147.32 | +1.272% | 522,588 | +0.197% |
| 2026-08-17 | 145.31 | 146.26 | 143.58 | 145.47 | -1.895% | 440,180 | +1.471% |
| 2026-08-14 | 153.40 | 154.09 | 146.78 | 148.28 | -2.901% | 687,185 | -0.452% |
| 2026-08-13 | 143.79 | 153.07 | 142.51 | 152.71 | +4.833% | 1,057,467 | -3.340% |
| 2026-08-12 | 141.06 | 146.12 | 140.02 | 145.67 | +0.427% | 858,808 | +1.332% |
| 2026-08-11 | 145.04 | 147.22 | 144.06 | 145.05 | -0.412% | 978,666 | +1.765% |
| 2026-08-10 | 147.38 | 149.80 | 145.38 | 145.65 | -3.171% | 1,213,505 | +1.346% |
| 2026-08-07 | 151.53 | 156.18 | 150.26 | 150.42 | -0.706% | 1,300,236 | -1.868% |
| 2026-08-06 | 148.18 | 151.95 | 147.91 | 151.49 | +2.490% | 1,258,096 | -2.561% |
| 2026-08-05 | 150.00 | 150.27 | 143.50 | 147.81 | +3.133% | 1,552,811 | -0.135% |
| 2026-08-04 | 134.97 | 143.32 | 133.69 | 143.32 | +2.540% | 978,098 | +2.993% |
| 2026-08-03 | 142.63 | 144.40 | 137.50 | 139.77 | +1.360% | 602,274 | +5.609% |
| 2026-07-31 | 135.00 | 138.09 | 133.12 | 137.90 | +0.867% | 526,149 | +7.045% |
| 2026-07-30 | 139.00 | 140.50 | 132.01 | 136.71 | -5.580% | 791,140 | +7.973% |
| 2026-07-29 | 139.30 | 149.04 | 137.47 | 144.79 | +4.406% | 1,098,411 | +1.948% |
| 2026-07-28 | 132.83 | 138.96 | 132.32 | 138.68 | +6.546% | 1,083,073 | +6.439% |
| 2026-07-27 | 127.85 | 133.74 | 127.34 | 130.16 | +3.904% | 673,633 | +13.407% |
| 2026-07-24 | 120.94 | 125.59 | 120.81 | 125.27 | +3.872% | 467,546 | +17.833% |
| 2026-07-23 | 121.31 | 122.43 | 119.02 | 120.60 | -0.149% | 422,611 | +22.396% |
| 2026-07-22 | 124.91 | 124.91 | 119.50 | 120.78 | -2.502% | 399,664 | +22.214% |
| 2026-07-21 | 123.27 | 126.82 | 121.99 | 123.88 | -2.679% | 618,650 | +19.156% |
| 2026-07-20 | 124.96 | 128.28 | 123.21 | 127.29 | +1.024% | 492,975 | +15.964% |
| 2026-07-17 | 126.50 | 129.66 | 123.72 | 126.00 | -0.678% | 436,385 | +17.151% |
| 2026-07-16 | 125.59 | 128.88 | 123.92 | 126.86 | +3.096% | 659,106 | +16.357% |
| 2026-07-15 | 123.13 | 127.63 | 122.78 | 123.05 | -0.065% | 873,777 | +19.959% |
| 2026-07-14 | 119.10 | 124.71 | 118.68 | 123.13 | -1.100% | 597,969 | +19.881% |
| 2026-07-13 | 120.69 | 125.08 | 120.18 | 124.50 | +5.063% | 645,426 | +18.562% |
| 2026-07-10 | 118.61 | 120.00 | 116.61 | 118.50 | +1.612% | 579,034 | +24.565% |
| 2026-07-09 | 112.09 | 116.83 | 110.48 | 116.62 | +1.224% | 662,293 | +26.573% |
| 2026-07-08 | 118.15 | 118.15 | 114.72 | 115.21 | -3.055% | 725,419 | +28.123% |
| 2026-07-07 | 115.92 | 120.28 | 115.92 | 118.84 | +4.456% | 615,432 | +24.209% |
| 2026-07-06 | 113.50 | 115.53 | 112.70 | 113.77 | -1.156% | 1,826,563 | +29.744% |
| 2026-07-02 | 111.51 | 115.75 | 111.51 | 115.10 | +3.386% | 642,017 | +28.245% |
| 2026-07-01 | 107.64 | 112.36 | 107.50 | 111.33 | +6.505% | 693,487 | +32.588% |
| 2026-06-30 | 103.99 | 106.22 | 102.87 | 104.53 | -1.135% | 458,433 | +41.213% |
| 2026-06-29 | 107.88 | 109.39 | 105.28 | 105.73 | -0.583% | 764,648 | +39.610% |
| 2026-06-26 | 99.96 | 106.51 | 99.96 | 106.35 | +5.842% | 1,782,891 | +38.796% |
| 2026-06-25 | 103.10 | 104.43 | 100.21 | 100.48 | -3.189% | 509,750 | +46.905% |
| 2026-06-24 | 100.73 | 104.42 | 100.31 | 103.79 | +2.874% | 702,450 | +42.220% |
| 2026-06-23 | 101.54 | 103.30 | 99.94 | 100.89 | +1.387% | 840,034 | +46.308% |
| 2026-06-22 | 99.93 | 101.63 | 98.31 | 99.51 | -1.534% | 1,156,773 | +48.337% |
| 2026-06-18 | 99.92 | 101.38 | 98.64 | 101.06 | +0.547% | 1,310,228 | +46.062% |
| 2026-06-17 | 102.80 | 104.16 | 99.70 | 100.51 | -3.643% | 832,449 | +46.861% |
| 2026-06-16 | 107.83 | 108.43 | 103.72 | 104.31 | -2.450% | 696,603 | +41.511% |
| 2026-06-15 | 108.31 | 109.36 | 106.02 | 106.93 | -1.755% | 886,637 | +38.044% |
| 2026-06-12 | 108.12 | 109.31 | 105.77 | 108.84 | +0.564% | 1,327,760 | +35.621% |
| 2026-06-11 | 109.75 | 111.32 | 106.43 | 108.23 | -3.054% | 628,652 | +36.385% |
| 2026-06-10 | 112.05 | 113.76 | 110.72 | 111.64 | -1.326% | 540,088 | +32.220% |
| 2026-06-09 | 109.73 | 114.16 | 109.73 | 113.14 | +0.955% | 503,823 | +30.467% |
| 2026-06-08 | 111.67 | 113.47 | 110.23 | 112.07 | -1.225% | 450,589 | +31.712% |
| 2026-06-05 | 114.17 | 115.68 | 112.00 | 113.46 | +0.710% | 646,085 | +30.099% |
| 2026-06-04 | 116.35 | 117.89 | 112.57 | 112.66 | -0.142% | 402,369 | +31.023% |
| 2026-06-03 | 115.86 | 116.20 | 111.70 | 112.82 | -4.260% | 466,660 | +30.837% |
| 2026-06-02 | 118.39 | 118.39 | 113.31 | 117.84 | -3.796% | 623,320 | +25.263% |
| 2026-06-01 | 117.55 | 123.36 | 115.50 | 122.49 | +6.578% | 1,171,268 | +20.508% |
| 2026-05-29 | 110.88 | 117.04 | 110.31 | 114.93 | +3.653% | 846,406 | +28.435% |
| 2026-05-28 | 109.77 | 112.22 | 108.68 | 110.88 | +1.790% | 423,574 | +33.126% |
| 2026-05-27 | 108.94 | 111.78 | 107.90 | 108.93 | -0.648% | 693,631 | +35.509% |
| 2026-05-26 | 110.17 | 112.79 | 109.00 | 109.64 | -2.991% | 686,420 | +34.632% |
| 2026-05-22 | 112.04 | 114.61 | 111.31 | 113.02 | +1.164% | 436,741 | +30.605% |
| 2026-05-21 | 112.40 | 112.84 | 109.08 | 111.72 | -0.922% | 544,509 | +32.125% |
| 2026-05-20 | 111.08 | 113.52 | 106.66 | 112.76 | -0.406% | 659,013 | +30.906% |
| 2026-05-19 | 115.05 | 118.30 | 113.06 | 113.22 | +0.221% | 886,415 | +30.374% |
| 2026-05-18 | 107.10 | 113.55 | 106.55 | 112.97 | +5.461% | 936,097 | +30.663% |
| 2026-05-15 | 105.40 | 110.47 | 105.40 | 107.12 | +3.069% | 677,152 | +37.799% |
| 2026-05-14 | 104.21 | 106.83 | 102.75 | 103.93 | -0.288% | 771,550 | +42.028% |
| 2026-05-13 | 105.90 | 107.42 | 102.19 | 104.23 | -2.906% | 948,442 | +41.619% |
| 2026-05-12 | 110.19 | 111.22 | 106.63 | 107.35 | -2.303% | 979,313 | +37.503% |
| 2026-05-11 | 109.93 | 111.29 | 108.35 | 109.88 | -0.991% | 1,023,513 | +34.337% |
| 2026-05-08 | 114.95 | 114.95 | 106.82 | 110.98 | +1.705% | 1,851,940 | +33.006% |
| 2026-05-07 | 104.36 | 111.07 | 104.36 | 109.12 | +6.427% | 1,610,434 | +35.273% |
| 2026-05-06 | 105.77 | 107.34 | 102.21 | 102.53 | -4.783% | 800,391 | +43.968% |
| 2026-05-05 | 108.18 | 109.28 | 105.87 | 107.68 | -1.238% | 507,036 | +37.082% |
| 2026-05-04 | 109.02 | 111.76 | 106.78 | 109.03 | -0.520% | 758,980 | +35.385% |
| 2026-05-01 | 107.59 | 110.31 | 105.84 | 109.60 | +3.896% | 668,515 | +34.681% |
| 2026-04-30 | 105.92 | 107.02 | 104.53 | 105.49 | -2.270% | 606,491 | +39.928% |
| 2026-04-29 | 102.23 | 108.03 | 101.75 | 107.94 | +5.544% | 861,676 | +36.752% |
| 2026-04-28 | 102.38 | 105.05 | 101.37 | 102.27 | +0.878% | 958,226 | +44.334% |
| 2026-04-27 | 102.69 | 104.67 | 101.18 | 101.38 | -0.793% | 744,916 | +45.601% |
| 2026-04-24 | 99.44 | 103.05 | 99.17 | 102.19 | +2.108% | 781,831 | +44.447% |
| 2026-04-23 | 102.44 | 103.93 | 97.84 | 100.08 | -3.889% | 485,875 | +47.492% |
| 2026-04-22 | 103.73 | 105.47 | 101.45 | 104.13 | +0.512% | 709,521 | +41.755% |
| 2026-04-21 | 102.97 | 106.19 | 102.42 | 103.60 | +0.446% | 442,520 | +42.481% |
| 2026-04-20 | 101.01 | 103.50 | 101.01 | 103.14 | +2.342% | 618,572 | +43.116% |
| 2026-04-17 | 101.21 | 102.10 | 99.89 | 100.78 | +0.119% | 707,984 | +46.468% |
| 2026-04-16 | 102.19 | 103.37 | 99.53 | 100.66 | +0.139% | 690,885 | +46.642% |
| 2026-04-15 | 99.18 | 101.97 | 97.25 | 100.52 | +2.655% | 725,686 | +46.846% |
| 2026-04-14 | 99.99 | 101.22 | 97.33 | 97.92 | -1.578% | 675,114 | +50.746% |
| 2026-04-13 | 95.10 | 100.09 | 95.10 | 99.49 | +4.616% | 707,009 | +48.367% |
| 2026-04-10 | 94.55 | 96.10 | 92.99 | 95.10 | -0.084% | 1,105,834 | +55.216% |
| 2026-04-09 | 101.57 | 101.88 | 93.27 | 95.18 | -7.069% | 1,737,411 | +55.085% |
| 2026-04-08 | 107.54 | 109.72 | 102.23 | 102.42 | -3.641% | 1,167,886 | +44.122% |
| 2026-04-07 | 107.79 | 108.20 | 105.24 | 106.29 | -0.478% | 788,700 | +38.875% |
| 2026-04-06 | 105.86 | 108.28 | 104.25 | 106.80 | +0.622% | 798,106 | +38.212% |
| 2026-04-02 | 105.22 | 108.69 | 103.36 | 106.14 | +0.913% | 1,110,599 | +39.071% |
| 2026-04-01 | 108.26 | 108.30 | 103.55 | 105.18 | -2.647% | 776,579 | +40.340% |
| 2026-03-31 | 110.09 | 110.69 | 107.46 | 108.04 | -0.543% | 407,334 | +36.625% |
| 2026-03-30 | 106.18 | 109.55 | 106.00 | 108.63 | +3.074% | 779,987 | +35.883% |
| 2026-03-27 | 109.67 | 109.83 | 105.22 | 105.39 | -5.080% | 722,348 | +40.061% |
| 2026-03-26 | 109.08 | 113.17 | 109.08 | 111.03 | +1.305% | 598,863 | +32.946% |
| 2026-03-25 | 110.19 | 113.67 | 107.61 | 109.60 | +1.191% | 595,371 | +34.681% |
| 2026-03-24 | 113.44 | 113.58 | 107.80 | 108.31 | -5.891% | 842,591 | +36.285% |
| 2026-03-23 | 112.96 | 116.14 | 111.69 | 115.09 | +2.284% | 686,207 | +28.256% |
| 2026-03-20 | 110.44 | 113.04 | 108.02 | 112.52 | +1.461% | 1,042,785 | +31.186% |
| 2026-03-19 | 110.47 | 113.18 | 109.37 | 110.90 | +1.075% | 460,723 | +33.102% |
| 2026-03-18 | 108.82 | 111.58 | 108.82 | 109.72 | -0.975% | 563,088 | +34.533% |
| 2026-03-17 | 110.19 | 113.11 | 110.19 | 110.80 | +0.727% | 482,389 | +33.222% |
| 2026-03-16 | 109.65 | 111.59 | 108.94 | 110.00 | +0.558% | 629,743 | +34.191% |
| 2026-03-13 | 110.60 | 112.67 | 108.95 | 109.39 | -1.022% | 707,164 | +34.939% |
| 2026-03-12 | 114.20 | 116.57 | 110.49 | 110.52 | -2.865% | 609,752 | +33.560% |
| 2026-03-11 | 116.23 | 116.53 | 111.12 | 113.78 | -0.672% | 571,581 | +29.733% |
| 2026-03-10 | 116.73 | 117.99 | 111.72 | 114.55 | -2.883% | 593,371 | +28.861% |
| 2026-03-09 | 120.72 | 120.72 | 115.68 | 117.95 | -1.790% | 661,493 | +25.146% |
| 2026-03-06 | 115.99 | 120.35 | 113.36 | 120.10 | +3.543% | 822,209 | +22.906% |
| 2026-03-05 | 114.86 | 117.63 | 114.69 | 115.99 | +1.310% | 841,681 | +27.261% |
| 2026-03-04 | 112.48 | 114.71 | 110.95 | 114.49 | +0.783% | 647,778 | +28.928% |
| 2026-03-03 | 107.02 | 113.63 | 105.41 | 113.60 | +5.380% | 925,732 | +29.938% |
| 2026-03-02 | 106.16 | 110.84 | 105.48 | 107.80 | +1.230% | 988,587 | +36.929% |
| 2026-02-27 | 110.31 | 111.99 | 102.51 | 106.49 | -5.443% | 1,064,135 | +38.614% |
| 2026-02-26 | 105.77 | 113.36 | 105.44 | 112.62 | +8.518% | 1,705,629 | +31.069% |
| 2026-02-25 | 103.66 | 104.40 | 101.99 | 103.78 | +0.621% | 996,618 | +42.234% |
| 2026-02-24 | 101.98 | 104.52 | 100.50 | 103.14 | +1.167% | 1,256,143 | +43.116% |
| 2026-02-23 | 104.67 | 104.73 | 100.90 | 101.95 | -3.511% | 727,723 | +44.787% |
| 2026-02-20 | 108.06 | 109.75 | 105.55 | 105.66 | -2.366% | 705,110 | +39.703% |
| 2026-02-19 | 108.94 | 109.12 | 107.00 | 108.22 | -1.033% | 646,039 | +36.398% |
| 2026-02-18 | 108.16 | 109.92 | 106.45 | 109.35 | +1.589% | 697,465 | +34.989% |
| 2026-02-17 | 107.08 | 108.47 | 105.05 | 107.64 | +0.476% | 880,948 | +37.133% |
| 2026-02-13 | 105.72 | 108.31 | 103.72 | 107.13 | +2.812% | 1,930,190 | +37.786% |
| 2026-02-12 | 106.90 | 107.94 | 101.39 | 104.20 | -3.232% | 1,782,371 | +41.660% |
| 2026-02-11 | 113.11 | 114.10 | 106.45 | 107.68 | -5.394% | 1,643,114 | +37.082% |
| 2026-02-10 | 112.61 | 117.09 | 112.61 | 113.82 | +1.344% | 1,503,991 | +29.687% |
| 2026-02-09 | 117.93 | 119.03 | 111.91 | 112.31 | -4.701% | 1,778,137 | +31.431% |
| 2026-02-06 | 125.67 | 129.13 | 113.70 | 117.85 | -7.241% | 2,097,239 | +25.252% |
| 2026-02-05 | 126.96 | 129.40 | 124.78 | 127.05 | +0.324% | 2,164,650 | +16.183% |
| 2026-02-04 | 125.56 | 129.43 | 123.71 | 126.64 | -0.487% | 1,225,064 | +16.559% |
| 2026-02-03 | 133.24 | 133.24 | 125.77 | 127.26 | -6.130% | 997,931 | +15.991% |
| 2026-02-02 | 135.56 | 138.67 | 133.83 | 135.57 | +0.437% | 811,450 | +8.881% |
| 2026-01-30 | 133.30 | 135.56 | 132.17 | 134.98 | +2.142% | 619,492 | +9.357% |
| 2026-01-29 | 139.29 | 139.29 | 131.07 | 132.15 | -6.070% | 872,378 | +11.699% |
| 2026-01-28 | 142.85 | 143.78 | 139.84 | 140.69 | -1.020% | 485,819 | +4.919% |
| 2026-01-27 | 144.83 | 145.84 | 141.53 | 142.14 | -2.323% | 362,137 | +3.848% |
| 2026-01-26 | 146.05 | 146.95 | 143.79 | 145.52 | -0.233% | 456,396 | +1.436% |
| 2026-01-23 | 147.37 | 148.22 | 144.82 | 145.86 | -1.051% | 387,755 | +1.200% |
| 2026-01-22 | 141.35 | 148.70 | 140.61 | 147.41 | +4.941% | 919,713 | +0.136% |
| 2026-01-21 | 138.21 | 142.16 | 138.21 | 140.47 | +2.041% | 700,003 | +5.083% |
| 2026-01-20 | 139.58 | 140.57 | 137.15 | 137.66 | -1.742% | 512,366 | +7.228% |
| 2026-01-16 | 142.68 | 142.68 | 139.00 | 140.10 | -1.094% | 547,630 | +5.360% |
| 2026-01-15 | 140.83 | 142.41 | 138.81 | 141.65 | +0.876% | 679,781 | +4.208% |
| 2026-01-14 | 144.36 | 144.93 | 139.75 | 140.42 | -2.985% | 510,896 | +5.120% |
| 2026-01-13 | 148.66 | 149.29 | 142.75 | 144.74 | -3.067% | 600,505 | +1.983% |
| 2026-01-12 | 149.07 | 150.92 | 148.15 | 149.32 | -0.711% | 623,292 | -1.145% |
| 2026-01-09 | 152.63 | 153.19 | 148.89 | 150.39 | -2.173% | 636,506 | -1.849% |
| 2026-01-08 | 152.63 | 154.40 | 150.00 | 153.73 | +0.326% | 615,784 | -3.981% |
| 2026-01-07 | 152.65 | 154.38 | 152.48 | 153.23 | +0.433% | 396,555 | -3.668% |
| 2026-01-06 | 149.44 | 153.05 | 149.01 | 152.57 | +1.585% | 528,036 | -3.251% |
| 2026-01-05 | 145.37 | 150.83 | 142.46 | 150.19 | +3.082% | 630,744 | -1.718% |
| 2026-01-02 | 151.75 | 153.63 | 145.45 | 145.70 | -4.459% | 582,327 | +1.311% |
| 2025-12-31 | 152.37 | 153.65 | 151.90 | 152.50 | -0.314% | 322,836 | -3.207% |
| 2025-12-30 | 153.01 | 153.89 | 152.84 | 152.98 | -0.546% | 242,295 | -3.510% |
| 2025-12-29 | 153.02 | 154.72 | 151.79 | 153.82 | +0.111% | 469,015 | -4.037% |
| 2025-12-26 | 152.13 | 153.73 | 152.11 | 153.65 | +0.873% | 261,739 | -3.931% |
| 2025-12-24 | 152.90 | 152.92 | 151.23 | 152.32 | +0.184% | 125,290 | -3.092% |
| 2025-12-23 | 153.25 | 153.69 | 150.32 | 152.04 | -1.170% | 599,030 | -2.914% |
| 2025-12-22 | 152.39 | 154.52 | 151.65 | 153.84 | +0.654% | 554,406 | -4.050% |
| 2025-12-19 | 152.09 | 153.33 | 149.99 | 152.84 | +0.758% | 1,373,757 | -3.422% |
| 2025-12-18 | 150.72 | 152.55 | 148.81 | 151.69 | +0.550% | 645,831 | -2.690% |
| 2025-12-17 | 151.28 | 154.99 | 149.71 | 150.86 | +0.768% | 777,738 | -2.154% |
| 2025-12-16 | 148.17 | 150.50 | 147.09 | 149.71 | +0.815% | 490,863 | -1.403% |
| 2025-12-15 | 150.85 | 150.89 | 147.12 | 148.50 | -1.584% | 638,690 | -0.599% |
| 2025-12-12 | 149.83 | 152.18 | 149.29 | 150.89 | +1.119% | 612,634 | -2.174% |
| 2025-12-11 | 146.05 | 150.42 | 146.05 | 149.22 | +2.747% | 832,212 | -1.079% |
| 2025-12-10 | 147.11 | 148.15 | 144.38 | 145.23 | -1.144% | 795,712 | +1.639% |
| 2025-12-09 | 147.41 | 148.06 | 145.76 | 146.91 | -0.048% | 321,544 | +0.476% |
| 2025-12-08 | 146.04 | 148.19 | 144.36 | 146.98 | +0.314% | 338,578 | +0.429% |
| 2025-12-05 | 146.08 | 147.87 | 145.31 | 146.52 | +0.150% | 433,280 | +0.744% |
| 2025-12-04 | 146.90 | 147.45 | 145.34 | 146.30 | +0.336% | 473,333 | +0.895% |
| 2025-12-03 | 146.05 | 147.77 | 145.14 | 145.81 | -0.034% | 731,101 | +1.234% |
| 2025-12-02 | 147.90 | 148.32 | 145.67 | 145.86 | -0.647% | 478,868 | +1.200% |
| 2025-12-01 | 146.85 | 149.02 | 146.46 | 146.81 | -0.353% | 434,208 | +0.545% |
| 2025-11-28 | 147.59 | 148.24 | 146.60 | 147.33 | +0.259% | 205,782 | +0.190% |
| 2025-11-26 | 147.23 | 149.19 | 146.51 | 146.95 | -0.944% | 383,135 | +0.449% |
| 2025-11-25 | 147.02 | 149.65 | 144.58 | 148.35 | +2.001% | 520,457 | -0.499% |
| 2025-11-24 | 149.05 | 149.05 | 145.15 | 145.44 | -2.376% | 567,855 | +1.492% |
| 2025-11-21 | 144.06 | 149.42 | 143.30 | 148.98 | +3.509% | 639,239 | -0.920% |
| 2025-11-20 | 144.55 | 146.22 | 142.65 | 143.93 | -0.097% | 1,108,845 | +2.557% |
| 2025-11-19 | 145.06 | 145.09 | 142.78 | 144.07 | -0.580% | 317,632 | +2.457% |
| 2025-11-18 | 145.68 | 146.32 | 143.05 | 144.91 | -0.282% | 396,005 | +1.863% |
| 2025-11-17 | 148.09 | 148.28 | 144.48 | 145.32 | -1.844% | 473,216 | +1.576% |
| 2025-11-14 | 147.00 | 148.49 | 145.32 | 148.05 | -0.169% | 613,477 | -0.297% |
| 2025-11-13 | 146.50 | 148.83 | 145.79 | 148.30 | +0.209% | 663,222 | -0.465% |
| 2025-11-12 | 148.76 | 149.91 | 147.10 | 147.99 | -0.598% | 828,391 | -0.257% |
| 2025-11-11 | 142.51 | 149.05 | 141.54 | 148.88 | +4.624% | 874,379 | -0.853% |
| 2025-11-10 | 143.48 | 144.30 | 140.56 | 142.30 | +0.296% | 1,081,572 | +3.732% |
| 2025-11-07 | 138.07 | 142.73 | 138.07 | 141.88 | +2.500% | 1,237,225 | +4.039% |
| 2025-11-06 | 143.82 | 143.98 | 135.46 | 138.42 | -4.840% | 1,498,880 | +6.639% |
| 2025-11-05 | 137.82 | 148.74 | 135.51 | 145.46 | +4.400% | 1,490,642 | +1.478% |
| 2025-11-04 | 142.31 | 142.88 | 137.66 | 139.33 | -1.051% | 895,758 | +5.943% |
| 2025-11-03 | 140.83 | 142.66 | 137.57 | 140.81 | -0.326% | 866,847 | +4.829% |
| 2025-10-31 | 140.61 | 142.46 | 140.07 | 141.27 | +0.113% | 724,785 | +4.488% |
| 2025-10-30 | 142.26 | 143.36 | 140.49 | 141.11 | -0.226% | 780,201 | +4.606% |
| 2025-10-29 | 148.03 | 148.03 | 140.56 | 141.43 | -5.271% | 894,675 | +4.370% |
| 2025-10-28 | 152.02 | 152.02 | 149.24 | 149.30 | -1.420% | 387,699 | -1.132% |
| 2025-10-27 | 152.31 | 154.00 | 151.17 | 151.45 | -0.565% | 440,116 | -2.535% |
| 2025-10-24 | 153.49 | 154.04 | 152.03 | 152.31 | +0.227% | 397,008 | -3.086% |
| 2025-10-23 | 151.98 | 152.91 | 151.08 | 151.97 | -0.010% | 297,926 | -2.866% |
| 2025-10-22 | 154.07 | 155.29 | 151.91 | 151.98 | -1.872% | 584,030 | -2.875% |
| 2025-10-21 | 150.94 | 155.31 | 150.64 | 154.88 | +2.090% | 324,994 | -4.694% |
| 2025-10-20 | 150.29 | 152.63 | 150.29 | 151.71 | +0.925% | 346,650 | -2.703% |
| 2025-10-17 | 148.64 | 151.17 | 148.64 | 150.32 | +1.198% | 419,652 | -1.803% |
| 2025-10-16 | 150.23 | 150.86 | 147.60 | 148.54 | -0.881% | 553,541 | -0.626% |
| 2025-10-15 | 151.48 | 152.15 | 148.54 | 149.86 | -0.932% | 488,586 | -1.501% |
| 2025-10-14 | 150.56 | 152.50 | 149.69 | 151.27 | -0.290% | 822,683 | -2.420% |
| 2025-10-13 | 151.00 | 152.76 | 150.00 | 151.71 | +0.811% | 658,332 | -2.703% |
| 2025-10-10 | 153.21 | 153.28 | 150.47 | 150.49 | -1.628% | 489,065 | -1.914% |
| 2025-10-09 | 154.41 | 154.41 | 152.46 | 152.98 | -0.810% | 394,036 | -3.510% |
| 2025-10-08 | 154.32 | 155.89 | 152.26 | 154.23 | +0.653% | 481,584 | -4.292% |
| 2025-10-07 | 156.75 | 156.75 | 151.96 | 153.23 | -2.039% | 559,812 | -3.668% |
| 2025-10-06 | 155.76 | 157.46 | 154.21 | 156.42 | +0.495% | 640,234 | -5.632% |
| 2025-10-03 | 155.34 | 157.43 | 153.18 | 155.65 | +0.419% | 802,625 | -5.165% |
| 2025-10-02 | 153.09 | 155.11 | 151.71 | 155.00 | +1.228% | 633,948 | -4.768% |
| 2025-10-01 | 159.71 | 161.16 | 152.17 | 153.12 | -3.861% | 718,461 | -3.598% |
| 2025-09-30 | 162.35 | 162.35 | 156.98 | 159.27 | -2.078% | 743,418 | -7.321% |
| 2025-09-29 | 163.99 | 164.28 | 162.11 | 162.65 | -0.635% | 810,466 | -9.247% |
| 2025-09-26 | 162.89 | 164.94 | 162.89 | 163.69 | -0.073% | 521,981 | -9.823% |
| 2025-09-25 | 165.12 | 165.12 | 162.66 | 163.81 | -0.817% | 802,035 | -9.890% |
| 2025-09-24 | 166.02 | 167.01 | 164.85 | 165.16 | -0.308% | 458,955 | -10.626% |
| 2025-09-23 | 168.69 | 169.56 | 164.69 | 165.67 | -1.416% | 639,991 | -10.901% |
| 2025-09-22 | 162.98 | 169.10 | 162.50 | 168.05 | +2.332% | 420,696 | -12.163% |
| 2025-09-19 | 165.01 | 165.76 | 163.59 | 164.22 | -0.479% | 914,896 | -10.114% |
| 2025-09-18 | 165.79 | 166.82 | 164.84 | 165.01 | -0.224% | 292,469 | -10.545% |
| 2025-09-17 | 166.47 | 168.00 | 164.38 | 165.38 | -0.295% | 643,911 | -10.745% |
| 2025-09-16 | 167.89 | 168.18 | 163.90 | 165.87 | -0.718% | 435,501 | -11.009% |
| 2025-09-15 | 170.37 | 170.50 | 166.89 | 167.07 | -1.538% | 592,926 | -11.648% |
| 2025-09-12 | 172.21 | 172.21 | 169.48 | 169.68 | -1.309% | 423,119 | -13.007% |
| 2025-09-11 | 170.21 | 172.63 | 169.41 | 171.93 | +1.589% | 526,180 | -14.145% |
| 2025-09-10 | 171.30 | 172.54 | 168.41 | 169.24 | -1.628% | 902,294 | -12.781% |
| 2025-09-09 | 172.71 | 173.62 | 171.20 | 172.04 | -0.561% | 523,269 | -14.200% |
| 2025-09-08 | 174.90 | 176.15 | 172.87 | 173.01 | -0.797% | 592,746 | -14.681% |
| 2025-09-05 | 177.08 | 178.91 | 173.94 | 174.40 | -0.655% | 494,145 | -15.361% |
| 2025-09-04 | 173.36 | 176.73 | 171.91 | 175.55 | +0.885% | 473,237 | -15.916% |
| 2025-09-03 | 173.68 | 176.06 | 172.39 | 174.01 | -0.304% | 619,462 | -15.172% |
| 2025-09-02 | 177.42 | 178.84 | 173.90 | 174.54 | -2.617% | 420,100 | -15.429% |
| 2025-08-29 | 179.48 | 180.86 | 178.59 | 179.23 | -0.189% | 503,759 | -17.642% |
| 2025-08-28 | 181.26 | 181.97 | 179.32 | 179.57 | -0.828% | 454,727 | -17.798% |
| 2025-08-27 | 177.89 | 181.36 | 177.16 | 181.07 | +2.190% | 487,916 | -18.479% |
| 2025-08-26 | 179.88 | 180.84 | 176.98 | 177.19 | -1.495% | 438,948 | -16.694% |
| 2025-08-25 | 180.99 | 182.36 | 179.75 | 179.88 | -1.333% | 368,295 | -17.940% |
| 2025-08-22 | 178.67 | 182.83 | 178.67 | 182.31 | +2.410% | 321,889 | -19.034% |
| 2025-08-21 | 181.35 | 181.38 | 177.84 | 178.02 | -1.793% | 450,721 | -17.082% |
| 2025-08-20 | 177.82 | 181.40 | 177.53 | 181.27 | +1.814% | 631,622 | -18.569% |
| 2025-08-19 | 177.58 | 179.56 | 176.56 | 178.04 | -0.079% | 388,288 | -17.092% |
| 2025-08-18 | 172.83 | 180.81 | 171.24 | 178.18 | +3.617% | 645,466 | -17.157% |
| 2025-08-15 | 171.64 | 172.65 | 170.85 | 171.96 | +0.186% | 500,505 | -14.160% |
| 2025-08-14 | 173.73 | 174.00 | 171.19 | 171.64 | -1.203% | 647,514 | -14.000% |
| 2025-08-13 | 171.47 | 174.00 | 169.63 | 173.73 | +1.781% | 576,304 | -15.035% |
| 2025-08-12 | 173.09 | 173.93 | 170.41 | 170.69 | -0.883% | 621,113 | -13.522% |
| 2025-08-11 | 176.27 | 178.48 | 171.26 | 172.21 | -2.673% | 717,008 | -14.285% |
| 2025-08-08 | 183.75 | 184.00 | 176.51 | 176.94 | -3.675% | 662,071 | -16.576% |
| 2025-08-07 | 187.94 | 190.52 | 180.77 | 183.69 | -1.675% | 783,813 | -19.642% |
| 2025-08-06 | 197.78 | 197.78 | 185.01 | 186.82 | +2.812% | 985,200 | -20.988% |
| 2025-08-05 | 183.80 | 185.58 | 180.95 | 181.71 | -1.035% | 873,891 | -18.766% |
| 2025-08-04 | 181.72 | 185.51 | 181.72 | 183.61 | +1.202% | 625,859 | -19.607% |
| 2025-08-01 | 183.77 | 183.77 | 179.80 | 181.43 | -1.866% | 564,834 | -18.641% |
| 2025-07-31 | 186.05 | 189.48 | 183.74 | 184.88 | -0.821% | 480,322 | -20.159% |
| 2025-07-30 | 189.38 | 189.66 | 185.03 | 186.41 | -2.075% | 582,518 | -20.814% |
| 2025-07-29 | 186.31 | 190.61 | 185.65 | 190.36 | +2.201% | 611,049 | -22.457% |
| 2025-07-28 | 189.33 | 190.07 | 185.86 | 186.26 | -0.852% | 517,863 | -20.751% |
| 2025-07-25 | 189.11 | 190.01 | 187.62 | 187.86 | -0.149% | 372,161 | -21.426% |
| 2025-07-24 | 186.70 | 188.65 | 185.86 | 188.14 | +0.863% | 288,758 | -21.542% |
| 2025-07-23 | 184.86 | 187.00 | 183.17 | 186.53 | +1.369% | 676,290 | -20.865% |
| 2025-07-22 | 181.17 | 185.29 | 181.17 | 184.01 | +1.444% | 543,730 | -19.782% |
| 2025-07-21 | 185.70 | 185.70 | 181.21 | 181.39 | -2.677% | 385,031 | -18.623% |
| 2025-07-18 | 189.06 | 190.06 | 184.94 | 186.38 | -0.830% | 410,990 | -20.802% |
| 2025-07-17 | 183.07 | 188.36 | 182.24 | 187.94 | +3.037% | 530,653 | -21.459% |
| 2025-07-16 | 180.78 | 183.09 | 179.69 | 182.40 | +1.514% | 300,476 | -19.073% |
| 2025-07-15 | 180.35 | 182.14 | 178.54 | 179.68 | -0.394% | 404,663 | -17.848% |
| 2025-07-14 | 177.91 | 181.61 | 177.31 | 180.39 | +1.823% | 313,918 | -18.172% |
| 2025-07-11 | 182.62 | 183.84 | 176.82 | 177.16 | -3.144% | 418,237 | -16.680% |
| 2025-07-10 | 184.33 | 186.04 | 180.78 | 182.91 | -1.049% | 586,686 | -19.299% |
| 2025-07-09 | 185.36 | 185.45 | 183.26 | 184.85 | -0.189% | 390,438 | -20.146% |
| 2025-07-08 | 184.55 | 186.30 | 184.03 | 185.20 | +0.723% | 384,968 | -20.297% |
| 2025-07-07 | 184.30 | 185.31 | 182.07 | 183.87 | -0.406% | 410,449 | -19.720% |
| 2025-07-03 | 180.91 | 185.85 | 176.64 | 184.62 | +2.544% | 449,424 | -20.047% |
| 2025-07-02 | 181.58 | 182.60 | 175.44 | 180.04 | -1.240% | 714,815 | -18.013% |
| 2025-07-01 | 180.22 | 183.29 | 179.68 | 182.30 | +0.613% | 528,582 | -19.029% |
| 2025-06-30 | 179.69 | 181.50 | 178.42 | 181.19 | +0.908% | 430,455 | -18.533% |
| 2025-06-27 | 176.90 | 179.86 | 175.52 | 179.56 | +1.355% | 545,189 | -17.793% |
| 2025-06-26 | 176.06 | 178.05 | 173.95 | 177.16 | +0.946% | 586,418 | -16.680% |
| 2025-06-25 | 182.68 | 182.68 | 172.34 | 175.50 | -3.899% | 859,042 | -15.892% |
| 2025-06-24 | 178.86 | 182.99 | 177.52 | 182.62 | +2.711% | 560,184 | -19.171% |
| 2025-06-23 | 176.74 | 178.57 | 175.03 | 177.80 | +0.577% | 532,269 | -16.980% |
| 2025-06-20 | 178.00 | 178.62 | 174.66 | 176.78 | +0.187% | 891,229 | -16.501% |
| 2025-06-18 | 177.25 | 179.11 | 175.84 | 176.45 | -0.294% | 657,442 | -16.345% |
| 2025-06-17 | 177.96 | 180.51 | 176.53 | 176.97 | -1.184% | 559,234 | -16.590% |
| 2025-06-16 | 178.93 | 179.57 | 177.64 | 179.09 | +1.290% | 917,501 | -17.578% |
| 2025-06-13 | 179.44 | 180.59 | 176.68 | 176.81 | -2.841% | 819,778 | -16.515% |
| 2025-06-12 | 186.15 | 186.15 | 180.88 | 181.98 | -2.203% | 528,928 | -18.887% |
| 2025-06-11 | 187.58 | 187.63 | 184.46 | 186.08 | -0.465% | 555,628 | -20.674% |
| 2025-06-10 | 186.58 | 187.74 | 185.35 | 186.95 | +0.446% | 618,002 | -21.043% |
| 2025-06-09 | 194.42 | 195.59 | 184.90 | 186.12 | -4.200% | 768,019 | -20.691% |
| 2025-06-06 | 195.72 | 196.30 | 192.00 | 194.28 | +0.289% | 314,238 | -24.022% |
| 2025-06-05 | 195.00 | 197.31 | 193.19 | 193.72 | -0.483% | 414,869 | -23.802% |
| 2025-06-04 | 190.61 | 194.82 | 189.35 | 194.66 | +2.066% | 590,411 | -24.170% |
| 2025-06-03 | 190.34 | 192.07 | 188.74 | 190.72 | +0.100% | 703,337 | -22.604% |
| 2025-06-02 | 190.61 | 191.64 | 186.43 | 190.53 | -0.194% | 430,491 | -22.527% |
| 2025-05-30 | 190.36 | 191.58 | 187.46 | 190.90 | +0.888% | 596,818 | -22.677% |
| 2025-05-29 | 194.43 | 194.43 | 188.83 | 189.22 | -2.348% | 510,361 | -21.990% |
| 2025-05-28 | 196.91 | 197.91 | 193.63 | 193.77 | -1.859% | 298,015 | -23.822% |
| 2025-05-27 | 196.97 | 197.44 | 194.57 | 197.44 | +1.329% | 395,117 | -25.238% |
| 2025-05-23 | 194.73 | 195.58 | 193.37 | 194.85 | -1.046% | 300,569 | -24.244% |
| 2025-05-22 | 196.11 | 197.41 | 195.09 | 196.91 | +0.188% | 405,399 | -25.037% |
| 2025-05-21 | 199.48 | 200.40 | 195.87 | 196.54 | -2.004% | 311,919 | -24.896% |
| 2025-05-20 | 199.22 | 200.98 | 199.11 | 200.56 | +0.085% | 200,021 | -26.401% |
| 2025-05-19 | 198.45 | 201.62 | 198.45 | 200.39 | -0.323% | 385,632 | -26.339% |
| 2025-05-16 | 198.09 | 201.43 | 197.71 | 201.04 | +0.919% | 401,084 | -26.577% |
| 2025-05-15 | 199.60 | 199.75 | 197.60 | 199.21 | -0.130% | 357,315 | -25.902% |
| 2025-05-14 | 198.24 | 201.02 | 198.24 | 199.47 | +0.120% | 344,322 | -25.999% |
| 2025-05-13 | 199.68 | 201.51 | 199.00 | 199.23 | +0.236% | 354,006 | -25.910% |
| 2025-05-12 | 200.00 | 201.97 | 194.83 | 198.76 | +2.132% | 336,907 | -25.735% |
| 2025-05-09 | 193.57 | 195.92 | 192.71 | 194.61 | +0.553% | 345,972 | -24.151% |
| 2025-05-08 | 185.10 | 195.48 | 185.10 | 193.54 | +5.414% | 456,074 | -23.732% |
| 2025-05-07 | 186.78 | 186.78 | 180.32 | 183.60 | -1.808% | 573,856 | -19.602% |
| 2025-05-06 | 186.11 | 188.62 | 185.60 | 186.98 | -0.564% | 296,161 | -21.056% |
| 2025-05-05 | 185.44 | 190.38 | 185.44 | 188.04 | +0.379% | 367,939 | -21.501% |
| 2025-05-02 | 188.00 | 194.46 | 180.36 | 187.33 | -3.518% | 804,587 | -21.203% |
| 2025-05-01 | 192.98 | 196.61 | 191.51 | 194.16 | +1.072% | 544,466 | -23.975% |
| 2025-04-30 | 189.25 | 192.29 | 185.85 | 192.10 | -0.120% | 435,949 | -23.160% |
| 2025-04-29 | 188.59 | 193.35 | 188.59 | 192.33 | +1.322% | 260,487 | -23.252% |
| 2025-04-28 | 190.96 | 191.15 | 186.76 | 189.82 | -0.675% | 448,214 | -22.237% |
| 2025-04-25 | 187.62 | 191.75 | 182.58 | 191.11 | +1.379% | 342,888 | -22.762% |
| 2025-04-24 | 184.14 | 190.13 | 182.84 | 188.51 | +2.268% | 473,877 | -21.696% |
| 2025-04-23 | 187.62 | 191.25 | 184.27 | 184.33 | +0.732% | 396,200 | -19.921% |
| 2025-04-22 | 181.30 | 183.99 | 180.40 | 182.99 | +1.933% | 332,981 | -19.334% |
| 2025-04-21 | 181.13 | 181.78 | 176.07 | 179.52 | -2.424% | 320,304 | -17.775% |
| 2025-04-17 | 183.50 | 185.75 | 180.19 | 183.98 | +0.125% | 260,735 | -19.768% |
| 2025-04-16 | 185.28 | 186.28 | 181.51 | 183.75 | 0.000% | 385,657 | -19.668% |