QLYS
Qualys, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:28:06 PM EDT
196.07USD+1.588%(+3.07)228,380
196.08Bid196.93Ask0.85SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
193.20USD+0.104%(+0.20)
QLYS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 194.29 | 198.29 | 192.25 | 196.07 | +1.591% | 228,380 | 0.000% |
| 2026-10-02 | 188.87 | 195.40 | 188.87 | 193.00 | +2.972% | 477,413 | +1.591% |
| 2026-10-01 | 188.93 | 190.91 | 184.38 | 187.43 | +0.123% | 654,064 | +4.610% |
| 2026-09-30 | 179.14 | 190.27 | 178.23 | 187.20 | +4.962% | 673,543 | +4.738% |
| 2026-09-29 | 171.22 | 178.68 | 170.91 | 178.35 | +2.600% | 500,081 | +9.936% |
| 2026-09-28 | 168.79 | 175.63 | 168.06 | 173.83 | +0.812% | 604,887 | +12.794% |
| 2026-09-25 | 182.10 | 182.10 | 172.01 | 172.43 | -5.745% | 600,906 | +13.710% |
| 2026-09-24 | 185.42 | 190.00 | 182.69 | 182.94 | -1.001% | 392,896 | +7.177% |
| 2026-09-23 | 184.19 | 186.64 | 180.23 | 184.79 | +0.802% | 523,726 | +6.104% |
| 2026-09-22 | 183.86 | 186.55 | 177.65 | 183.32 | +1.265% | 727,233 | +6.955% |
| 2026-09-21 | 175.63 | 181.77 | 173.90 | 181.03 | +3.469% | 409,681 | +8.308% |
| 2026-09-18 | 178.44 | 179.71 | 172.23 | 174.96 | -1.752% | 1,537,507 | +12.066% |
| 2026-09-17 | 180.82 | 184.39 | 176.99 | 178.08 | -2.720% | 724,317 | +10.102% |
| 2026-09-16 | 179.60 | 184.46 | 177.74 | 183.06 | -1.246% | 812,679 | +7.107% |
| 2026-09-15 | 170.11 | 187.00 | 170.11 | 185.37 | +7.206% | 1,195,788 | +5.772% |
| 2026-09-14 | 153.34 | 175.51 | 153.34 | 172.91 | +15.059% | 1,092,368 | +13.394% |
| 2026-09-11 | 160.23 | 160.29 | 149.13 | 150.28 | -6.988% | 1,170,074 | +30.470% |
| 2026-09-10 | 167.58 | 173.56 | 160.61 | 161.57 | -5.054% | 856,136 | +21.353% |
| 2026-09-09 | 169.19 | 171.68 | 167.50 | 170.17 | -0.088% | 615,418 | +15.220% |
| 2026-09-08 | 169.73 | 173.03 | 165.51 | 170.32 | -0.775% | 550,995 | +15.119% |
| 2026-09-04 | 172.51 | 175.00 | 170.42 | 171.65 | -1.549% | 447,016 | +14.227% |
| 2026-09-03 | 173.26 | 174.89 | 168.71 | 174.35 | +2.061% | 523,442 | +12.458% |
| 2026-09-02 | 175.27 | 181.16 | 166.37 | 170.83 | -3.491% | 967,313 | +14.775% |
| 2026-09-01 | 183.25 | 187.53 | 176.28 | 177.01 | -4.905% | 841,340 | +10.768% |
| 2026-08-31 | 187.00 | 190.52 | 184.31 | 186.14 | -0.487% | 661,284 | +5.335% |
| 2026-08-28 | 186.42 | 188.23 | 183.52 | 187.05 | -0.817% | 480,215 | +4.822% |
| 2026-08-27 | 182.02 | 190.99 | 180.00 | 188.59 | +6.747% | 935,916 | +3.966% |
| 2026-08-26 | 174.21 | 178.64 | 172.75 | 176.67 | +0.415% | 332,240 | +10.981% |
| 2026-08-25 | 178.34 | 180.00 | 173.54 | 175.94 | -1.412% | 460,997 | +11.441% |
| 2026-08-24 | 182.18 | 182.95 | 175.61 | 178.46 | -1.934% | 440,932 | +9.868% |
| 2026-08-21 | 181.75 | 183.59 | 176.61 | 181.98 | -0.126% | 511,326 | +7.743% |
| 2026-08-20 | 185.00 | 187.28 | 181.54 | 182.21 | -2.394% | 403,311 | +7.607% |
| 2026-08-19 | 188.03 | 188.73 | 181.47 | 186.68 | -0.692% | 447,656 | +5.030% |
| 2026-08-18 | 185.62 | 188.81 | 182.79 | 187.98 | +2.548% | 544,383 | +4.304% |
| 2026-08-17 | 184.12 | 185.23 | 178.26 | 183.31 | -1.473% | 772,187 | +6.961% |
| 2026-08-14 | 196.30 | 196.72 | 185.79 | 186.05 | -5.018% | 565,524 | +5.386% |
| 2026-08-13 | 188.59 | 196.59 | 186.71 | 195.88 | +4.665% | 643,326 | +0.097% |
| 2026-08-12 | 185.13 | 188.84 | 183.28 | 187.15 | -0.616% | 513,355 | +4.766% |
| 2026-08-11 | 185.80 | 189.60 | 180.40 | 188.31 | +1.351% | 722,617 | +4.121% |
| 2026-08-10 | 182.15 | 192.73 | 182.09 | 185.80 | +1.264% | 923,340 | +5.527% |
| 2026-08-07 | 183.45 | 184.39 | 178.30 | 183.48 | +0.935% | 742,962 | +6.862% |
| 2026-08-06 | 180.00 | 184.40 | 174.96 | 181.78 | -0.802% | 1,259,677 | +7.861% |
| 2026-08-05 | 198.42 | 201.54 | 181.09 | 183.25 | +13.777% | 1,620,863 | +6.996% |
| 2026-08-04 | 152.26 | 162.74 | 150.62 | 161.06 | +3.983% | 1,045,866 | +21.737% |
| 2026-08-03 | 147.95 | 155.74 | 146.36 | 154.89 | +7.005% | 959,868 | +26.587% |
| 2026-07-31 | 141.71 | 145.33 | 137.81 | 144.75 | +2.145% | 658,749 | +35.454% |
| 2026-07-30 | 131.99 | 143.41 | 131.00 | 141.71 | +4.869% | 1,052,934 | +38.360% |
| 2026-07-29 | 137.35 | 138.55 | 133.03 | 135.13 | -0.457% | 720,000 | +45.097% |
| 2026-07-28 | 135.01 | 139.12 | 131.91 | 135.75 | +0.712% | 641,559 | +44.435% |
| 2026-07-27 | 138.86 | 140.60 | 134.64 | 134.79 | -1.957% | 786,012 | +45.463% |
| 2026-07-24 | 134.53 | 137.51 | 131.98 | 137.48 | +2.796% | 539,381 | +42.617% |
| 2026-07-23 | 142.12 | 142.44 | 133.04 | 133.74 | -4.628% | 748,987 | +46.605% |
| 2026-07-22 | 145.15 | 147.49 | 138.76 | 140.23 | -2.469% | 699,395 | +39.820% |
| 2026-07-21 | 155.66 | 155.66 | 141.91 | 143.78 | -8.051% | 1,163,335 | +36.368% |
| 2026-07-20 | 158.19 | 160.78 | 155.77 | 156.37 | -1.919% | 492,757 | +25.389% |
| 2026-07-17 | 155.45 | 160.84 | 154.01 | 159.43 | +1.187% | 824,226 | +22.982% |
| 2026-07-16 | 161.95 | 161.97 | 155.97 | 157.56 | -1.105% | 573,491 | +24.441% |
| 2026-07-15 | 164.25 | 167.86 | 155.43 | 159.32 | -2.925% | 566,041 | +23.067% |
| 2026-07-14 | 148.38 | 164.21 | 148.38 | 164.12 | +8.301% | 758,769 | +19.467% |
| 2026-07-13 | 154.42 | 155.40 | 148.31 | 151.54 | -0.753% | 720,928 | +29.385% |
| 2026-07-10 | 160.24 | 162.18 | 151.96 | 152.69 | -4.204% | 658,789 | +28.411% |
| 2026-07-09 | 150.10 | 159.39 | 148.01 | 159.39 | +3.810% | 523,578 | +23.013% |
| 2026-07-08 | 155.56 | 157.72 | 153.29 | 153.54 | -2.545% | 802,854 | +27.700% |
| 2026-07-07 | 159.61 | 164.17 | 157.32 | 157.55 | -0.449% | 999,977 | +24.449% |
| 2026-07-06 | 151.50 | 159.35 | 151.11 | 158.26 | +6.846% | 1,008,873 | +23.891% |
| 2026-07-02 | 143.44 | 148.42 | 141.00 | 148.12 | +3.263% | 1,043,232 | +32.372% |
| 2026-07-01 | 141.34 | 148.00 | 139.84 | 143.44 | +4.328% | 842,975 | +36.691% |
| 2026-06-30 | 129.61 | 141.52 | 129.47 | 137.49 | +7.146% | 1,867,038 | +42.607% |
| 2026-06-29 | 124.13 | 129.69 | 123.71 | 128.32 | +4.097% | 781,122 | +52.798% |
| 2026-06-26 | 116.37 | 124.17 | 116.37 | 123.27 | +6.093% | 1,691,891 | +59.057% |
| 2026-06-25 | 114.83 | 118.50 | 112.60 | 116.19 | +0.737% | 476,447 | +68.749% |
| 2026-06-24 | 112.58 | 115.82 | 112.50 | 115.34 | +2.680% | 542,210 | +69.993% |
| 2026-06-23 | 110.40 | 114.82 | 110.40 | 112.33 | +3.520% | 563,875 | +74.548% |
| 2026-06-22 | 110.55 | 114.16 | 106.79 | 108.51 | -2.507% | 710,361 | +80.693% |
| 2026-06-18 | 111.75 | 112.41 | 107.96 | 111.30 | -0.784% | 1,294,837 | +76.164% |
| 2026-06-17 | 112.36 | 114.95 | 111.00 | 112.18 | -1.311% | 820,438 | +74.782% |
| 2026-06-16 | 114.84 | 117.91 | 112.74 | 113.67 | -0.855% | 852,436 | +72.491% |
| 2026-06-15 | 111.30 | 116.51 | 110.50 | 114.65 | +3.065% | 889,717 | +71.016% |
| 2026-06-12 | 110.75 | 113.78 | 109.00 | 111.24 | +0.370% | 544,901 | +76.259% |
| 2026-06-11 | 108.92 | 111.80 | 107.25 | 110.83 | +0.572% | 482,919 | +76.911% |
| 2026-06-10 | 108.61 | 112.80 | 107.88 | 110.20 | +0.447% | 559,486 | +77.922% |
| 2026-06-09 | 108.66 | 109.92 | 107.40 | 109.71 | -0.544% | 694,192 | +78.717% |
| 2026-06-08 | 108.96 | 110.49 | 106.75 | 110.31 | +0.373% | 523,748 | +77.745% |
| 2026-06-05 | 112.02 | 113.10 | 107.10 | 109.90 | -1.457% | 589,331 | +78.408% |
| 2026-06-04 | 112.36 | 114.10 | 111.15 | 111.53 | -0.076% | 672,389 | +75.808% |
| 2026-06-03 | 111.55 | 112.82 | 109.36 | 111.61 | -1.596% | 943,856 | +75.674% |
| 2026-06-02 | 109.41 | 113.66 | 108.20 | 113.42 | -0.526% | 569,473 | +72.871% |
| 2026-06-01 | 112.30 | 115.89 | 110.97 | 114.02 | +4.328% | 979,315 | +71.961% |
| 2026-05-29 | 101.09 | 110.12 | 101.09 | 109.29 | +8.887% | 987,733 | +79.403% |
| 2026-05-28 | 99.37 | 101.31 | 98.41 | 100.37 | +2.085% | 504,936 | +95.347% |
| 2026-05-27 | 100.12 | 101.44 | 98.28 | 98.32 | -3.900% | 515,340 | +99.420% |
| 2026-05-26 | 101.50 | 103.54 | 99.69 | 102.31 | -0.059% | 431,994 | +91.643% |
| 2026-05-22 | 101.21 | 104.52 | 101.13 | 102.37 | +1.507% | 605,561 | +91.531% |
| 2026-05-21 | 98.73 | 101.21 | 97.46 | 100.85 | +0.298% | 665,811 | +94.417% |
| 2026-05-20 | 98.27 | 101.52 | 97.45 | 100.55 | +0.460% | 698,371 | +94.998% |
| 2026-05-19 | 99.69 | 101.78 | 97.95 | 100.09 | +2.154% | 942,351 | +95.894% |
| 2026-05-18 | 90.05 | 98.41 | 89.49 | 97.98 | +8.842% | 1,069,605 | +100.112% |
| 2026-05-15 | 88.17 | 90.79 | 86.73 | 90.02 | +3.793% | 532,359 | +117.807% |
| 2026-05-14 | 86.99 | 88.11 | 84.63 | 86.73 | +0.266% | 691,465 | +126.069% |
| 2026-05-13 | 89.22 | 90.00 | 85.27 | 86.50 | -4.017% | 792,007 | +126.671% |
| 2026-05-12 | 92.82 | 92.82 | 89.25 | 90.12 | -1.540% | 580,827 | +117.565% |
| 2026-05-11 | 93.71 | 94.38 | 87.52 | 91.53 | -2.917% | 882,786 | +114.214% |
| 2026-05-08 | 93.65 | 95.72 | 90.33 | 94.28 | -0.727% | 1,144,394 | +107.966% |
| 2026-05-07 | 93.00 | 95.61 | 92.10 | 94.97 | +4.546% | 1,310,148 | +106.455% |
| 2026-05-06 | 90.24 | 91.11 | 84.31 | 90.84 | -1.411% | 1,171,694 | +115.841% |
| 2026-05-05 | 92.00 | 92.96 | 89.56 | 92.14 | -0.378% | 820,468 | +112.796% |
| 2026-05-04 | 88.34 | 92.82 | 87.56 | 92.49 | +4.473% | 966,016 | +111.990% |
| 2026-05-01 | 88.00 | 90.08 | 85.87 | 88.53 | +1.841% | 722,067 | +121.473% |
| 2026-04-30 | 87.89 | 91.88 | 86.00 | 86.93 | -2.980% | 1,042,444 | +125.549% |
| 2026-04-29 | 84.66 | 90.23 | 83.95 | 89.60 | +4.551% | 1,253,242 | +118.828% |
| 2026-04-28 | 86.46 | 87.33 | 84.90 | 85.70 | +0.634% | 528,658 | +128.786% |
| 2026-04-27 | 84.33 | 86.34 | 83.76 | 85.16 | +0.972% | 483,803 | +130.237% |
| 2026-04-24 | 83.87 | 84.58 | 82.12 | 84.34 | +0.357% | 445,721 | +132.476% |
| 2026-04-23 | 86.46 | 87.84 | 82.07 | 84.04 | -5.264% | 618,411 | +133.306% |
| 2026-04-22 | 86.55 | 89.14 | 86.00 | 88.71 | +2.816% | 656,583 | +121.024% |
| 2026-04-21 | 82.37 | 88.05 | 82.34 | 86.28 | +5.220% | 988,969 | +127.248% |
| 2026-04-20 | 82.89 | 84.55 | 81.40 | 82.00 | -1.407% | 1,135,400 | +139.110% |
| 2026-04-17 | 85.48 | 86.00 | 82.56 | 83.17 | -1.094% | 1,368,956 | +135.746% |
| 2026-04-16 | 86.27 | 87.37 | 82.73 | 84.09 | -1.268% | 950,709 | +133.167% |
| 2026-04-15 | 84.39 | 87.09 | 84.20 | 85.17 | +2.343% | 821,352 | +130.210% |
| 2026-04-14 | 81.68 | 84.41 | 81.68 | 83.22 | +2.236% | 1,275,847 | +135.604% |
| 2026-04-13 | 76.62 | 81.47 | 76.36 | 81.40 | +6.824% | 1,308,482 | +140.872% |
| 2026-04-10 | 77.41 | 79.11 | 74.73 | 76.20 | -0.626% | 1,199,662 | +157.310% |
| 2026-04-09 | 86.00 | 86.45 | 74.51 | 76.68 | -12.225% | 1,701,259 | +155.699% |
| 2026-04-08 | 88.98 | 90.56 | 86.04 | 87.36 | -0.997% | 1,023,817 | +124.439% |
| 2026-04-07 | 90.51 | 92.02 | 87.45 | 88.24 | -2.303% | 943,273 | +122.201% |
| 2026-04-06 | 88.42 | 90.93 | 87.64 | 90.32 | +2.218% | 446,778 | +117.084% |
| 2026-04-02 | 87.11 | 89.84 | 85.96 | 88.36 | +2.500% | 736,674 | +121.899% |
| 2026-04-01 | 88.52 | 88.85 | 85.08 | 86.20 | -1.873% | 821,109 | +127.446% |
| 2026-03-31 | 88.64 | 89.00 | 85.31 | 87.85 | -0.080% | 916,039 | +123.187% |
| 2026-03-30 | 86.28 | 89.16 | 86.28 | 87.92 | +2.674% | 721,714 | +123.010% |
| 2026-03-27 | 88.63 | 89.75 | 82.06 | 85.63 | -6.015% | 1,080,238 | +128.973% |
| 2026-03-26 | 89.37 | 92.54 | 89.00 | 91.11 | +1.346% | 432,596 | +115.201% |
| 2026-03-25 | 93.49 | 94.02 | 89.54 | 89.90 | -2.590% | 513,595 | +118.098% |
| 2026-03-24 | 96.27 | 96.55 | 91.13 | 92.29 | -5.188% | 679,545 | +112.450% |
| 2026-03-23 | 97.57 | 99.59 | 95.31 | 97.34 | +0.933% | 511,332 | +101.428% |
| 2026-03-20 | 95.89 | 97.34 | 93.66 | 96.44 | -0.155% | 1,692,600 | +103.308% |
| 2026-03-19 | 96.92 | 98.73 | 95.01 | 96.59 | -0.052% | 519,607 | +102.992% |
| 2026-03-18 | 94.01 | 97.27 | 93.84 | 96.64 | +1.641% | 455,646 | +102.887% |
| 2026-03-17 | 94.97 | 100.00 | 94.68 | 95.08 | +0.095% | 573,146 | +106.216% |
| 2026-03-16 | 98.01 | 99.66 | 94.65 | 94.99 | -4.734% | 766,128 | +106.411% |
| 2026-03-13 | 97.00 | 103.00 | 96.86 | 99.71 | +2.804% | 599,864 | +96.640% |
| 2026-03-12 | 96.00 | 98.86 | 96.00 | 96.99 | +0.341% | 592,211 | +102.155% |
| 2026-03-11 | 96.52 | 98.65 | 94.28 | 96.66 | +1.342% | 331,216 | +102.845% |
| 2026-03-10 | 96.61 | 96.61 | 93.44 | 95.38 | -1.017% | 322,964 | +105.567% |
| 2026-03-09 | 97.32 | 98.20 | 94.89 | 96.36 | -2.331% | 699,228 | +103.477% |
| 2026-03-06 | 98.24 | 99.86 | 95.85 | 98.66 | -0.794% | 484,253 | +98.733% |
| 2026-03-05 | 97.65 | 101.50 | 97.65 | 99.45 | +1.397% | 588,238 | +97.154% |
| 2026-03-04 | 97.39 | 99.17 | 96.30 | 98.08 | +0.708% | 618,295 | +99.908% |
| 2026-03-03 | 93.08 | 98.44 | 92.75 | 97.39 | +2.960% | 512,793 | +101.325% |
| 2026-03-02 | 92.44 | 96.69 | 91.81 | 94.59 | +2.293% | 801,902 | +107.284% |
| 2026-02-27 | 90.83 | 92.89 | 89.94 | 92.47 | -1.292% | 872,287 | +112.036% |
| 2026-02-26 | 91.87 | 96.91 | 91.63 | 93.68 | +2.674% | 1,067,179 | +109.298% |
| 2026-02-25 | 87.99 | 91.63 | 87.71 | 91.24 | +5.079% | 1,045,249 | +114.895% |
| 2026-02-24 | 87.00 | 89.30 | 86.18 | 86.83 | +0.208% | 807,697 | +125.809% |
| 2026-02-23 | 92.27 | 92.27 | 85.14 | 86.65 | -6.486% | 1,473,607 | +126.278% |
| 2026-02-20 | 103.20 | 105.34 | 92.05 | 92.66 | -10.213% | 1,490,995 | +111.602% |
| 2026-02-19 | 104.05 | 104.06 | 101.96 | 103.20 | -1.140% | 615,762 | +89.990% |
| 2026-02-18 | 102.99 | 105.19 | 101.61 | 104.39 | +0.462% | 632,286 | +87.825% |
| 2026-02-17 | 105.31 | 105.85 | 102.11 | 103.91 | -0.953% | 766,674 | +88.692% |
| 2026-02-13 | 104.93 | 108.26 | 104.22 | 104.91 | +0.115% | 1,193,928 | +86.894% |
| 2026-02-12 | 110.21 | 111.79 | 104.56 | 104.79 | -4.978% | 896,040 | +87.108% |
| 2026-02-11 | 112.26 | 114.01 | 108.27 | 110.28 | -2.743% | 674,021 | +77.793% |
| 2026-02-10 | 109.67 | 114.34 | 109.67 | 113.39 | +3.885% | 869,709 | +72.916% |
| 2026-02-09 | 110.40 | 113.53 | 107.17 | 109.15 | -1.489% | 1,153,508 | +79.634% |
| 2026-02-06 | 126.91 | 131.31 | 109.72 | 110.80 | -13.309% | 2,105,837 | +76.958% |
| 2026-02-05 | 130.75 | 133.33 | 127.02 | 127.81 | -1.061% | 827,632 | +53.407% |
| 2026-02-04 | 126.01 | 130.92 | 124.42 | 129.18 | +1.302% | 754,741 | +51.780% |
| 2026-02-03 | 132.43 | 133.44 | 125.90 | 127.52 | -5.541% | 634,823 | +53.756% |
| 2026-02-02 | 131.00 | 137.49 | 131.00 | 135.00 | +2.350% | 722,815 | +45.237% |
| 2026-01-30 | 131.95 | 132.88 | 130.22 | 131.90 | -0.167% | 572,101 | +48.650% |
| 2026-01-29 | 131.27 | 132.36 | 128.44 | 132.12 | -0.430% | 514,225 | +48.403% |
| 2026-01-28 | 133.00 | 134.32 | 131.96 | 132.69 | -0.233% | 298,284 | +47.765% |
| 2026-01-27 | 132.82 | 133.85 | 130.75 | 133.00 | +0.620% | 312,532 | +47.421% |
| 2026-01-26 | 129.43 | 133.00 | 128.55 | 132.18 | +2.632% | 559,731 | +48.336% |
| 2026-01-23 | 130.97 | 131.37 | 128.16 | 128.79 | -1.665% | 374,818 | +52.240% |
| 2026-01-22 | 133.29 | 134.30 | 129.90 | 130.97 | -1.155% | 433,883 | +49.706% |
| 2026-01-21 | 132.25 | 133.47 | 131.02 | 132.50 | +0.364% | 295,438 | +47.977% |
| 2026-01-20 | 133.33 | 134.50 | 131.00 | 132.02 | -1.895% | 476,409 | +48.515% |
| 2026-01-16 | 133.64 | 136.00 | 132.80 | 134.57 | +0.583% | 434,337 | +45.701% |
| 2026-01-15 | 133.96 | 134.33 | 130.08 | 133.79 | -0.179% | 431,412 | +46.551% |
| 2026-01-14 | 132.50 | 134.96 | 131.44 | 134.03 | +0.668% | 431,040 | +46.288% |
| 2026-01-13 | 134.77 | 135.77 | 132.27 | 133.14 | -1.531% | 253,192 | +47.266% |
| 2026-01-12 | 132.73 | 136.00 | 132.06 | 135.21 | +1.547% | 428,281 | +45.011% |
| 2026-01-09 | 133.21 | 134.58 | 131.00 | 133.15 | -0.157% | 269,228 | +47.255% |
| 2026-01-08 | 131.36 | 134.56 | 129.97 | 133.36 | +1.138% | 362,873 | +47.023% |
| 2026-01-07 | 130.65 | 132.20 | 127.79 | 131.86 | +1.400% | 357,500 | +48.696% |
| 2026-01-06 | 129.75 | 131.00 | 129.06 | 130.04 | -0.748% | 369,913 | +50.777% |
| 2026-01-05 | 130.91 | 132.78 | 129.86 | 131.02 | +0.008% | 381,732 | +49.649% |
| 2026-01-02 | 132.60 | 133.38 | 129.05 | 131.01 | -1.422% | 346,284 | +49.660% |
| 2025-12-31 | 133.96 | 134.09 | 132.29 | 132.90 | -1.241% | 290,577 | +47.532% |
| 2025-12-30 | 136.61 | 136.61 | 131.00 | 134.57 | -2.017% | 475,436 | +45.701% |
| 2025-12-29 | 137.78 | 139.20 | 137.08 | 137.34 | -0.687% | 200,064 | +42.762% |
| 2025-12-26 | 139.69 | 140.74 | 137.48 | 138.29 | -0.896% | 208,727 | +41.782% |
| 2025-12-24 | 138.99 | 140.20 | 137.63 | 139.54 | +0.331% | 140,777 | +40.512% |
| 2025-12-23 | 139.94 | 141.33 | 138.16 | 139.08 | -1.334% | 388,507 | +40.976% |
| 2025-12-22 | 142.47 | 143.88 | 140.82 | 140.96 | -1.261% | 235,935 | +39.096% |
| 2025-12-19 | 142.10 | 143.60 | 140.80 | 142.76 | -0.133% | 1,290,439 | +37.342% |
| 2025-12-18 | 144.97 | 144.97 | 142.00 | 142.95 | +0.704% | 356,593 | +37.160% |
| 2025-12-17 | 143.17 | 144.29 | 137.87 | 141.95 | -1.128% | 786,173 | +38.126% |
| 2025-12-16 | 144.10 | 145.06 | 139.47 | 143.57 | -0.918% | 713,221 | +36.568% |
| 2025-12-15 | 152.53 | 152.53 | 144.75 | 144.90 | -5.002% | 533,676 | +35.314% |
| 2025-12-12 | 153.09 | 153.62 | 151.01 | 152.53 | +0.144% | 382,222 | +28.545% |
| 2025-12-11 | 151.54 | 153.60 | 150.43 | 152.31 | +0.369% | 239,926 | +28.731% |
| 2025-12-10 | 150.24 | 153.10 | 149.76 | 151.75 | +1.146% | 346,425 | +29.206% |
| 2025-12-09 | 148.95 | 150.90 | 147.48 | 150.03 | +0.180% | 316,773 | +30.687% |
| 2025-12-08 | 146.94 | 150.43 | 145.72 | 149.76 | +2.519% | 303,444 | +30.923% |
| 2025-12-05 | 148.80 | 150.29 | 144.56 | 146.08 | -2.373% | 436,249 | +34.221% |
| 2025-12-04 | 150.00 | 151.56 | 149.00 | 149.63 | +0.335% | 346,940 | +31.037% |
| 2025-12-03 | 145.00 | 149.92 | 144.24 | 149.13 | +2.277% | 361,095 | +31.476% |
| 2025-12-02 | 144.63 | 148.49 | 144.29 | 145.81 | +1.851% | 453,110 | +34.470% |
| 2025-12-01 | 141.40 | 144.67 | 140.60 | 143.16 | +1.640% | 344,416 | +36.959% |
| 2025-11-28 | 141.42 | 143.00 | 140.67 | 140.85 | -0.551% | 162,745 | +39.205% |
| 2025-11-26 | 141.09 | 143.00 | 139.89 | 141.63 | -0.113% | 258,652 | +38.438% |
| 2025-11-25 | 141.70 | 143.30 | 139.72 | 141.79 | +0.904% | 288,573 | +38.282% |
| 2025-11-24 | 143.39 | 143.39 | 139.24 | 140.52 | -1.782% | 346,842 | +39.532% |
| 2025-11-21 | 138.05 | 144.47 | 136.27 | 143.07 | +3.749% | 666,494 | +37.045% |
| 2025-11-20 | 139.85 | 140.71 | 137.29 | 137.90 | -0.224% | 283,116 | +42.183% |
| 2025-11-19 | 137.85 | 139.06 | 136.17 | 138.21 | -0.245% | 261,340 | +41.864% |
| 2025-11-18 | 138.92 | 140.38 | 137.51 | 138.55 | -0.653% | 318,062 | +41.516% |
| 2025-11-17 | 143.67 | 144.59 | 139.35 | 139.46 | -2.863% | 341,935 | +40.592% |
| 2025-11-14 | 141.78 | 143.84 | 140.58 | 143.57 | +0.174% | 426,359 | +36.568% |
| 2025-11-13 | 150.00 | 150.00 | 143.06 | 143.32 | -4.485% | 544,306 | +36.806% |
| 2025-11-12 | 153.86 | 155.47 | 148.78 | 150.05 | -2.438% | 371,842 | +30.670% |
| 2025-11-11 | 151.15 | 154.06 | 150.54 | 153.80 | +1.191% | 321,120 | +27.484% |
| 2025-11-10 | 150.27 | 152.56 | 149.10 | 151.99 | +1.509% | 535,401 | +29.002% |
| 2025-11-07 | 145.99 | 151.66 | 145.53 | 149.73 | +1.843% | 695,571 | +30.949% |
| 2025-11-06 | 142.42 | 147.58 | 138.80 | 147.02 | +0.609% | 1,379,880 | +33.363% |
| 2025-11-05 | 141.46 | 147.19 | 135.66 | 146.13 | +20.559% | 1,433,266 | +34.175% |
| 2025-11-04 | 124.14 | 125.40 | 121.01 | 121.21 | -3.125% | 507,659 | +61.761% |
| 2025-11-03 | 123.45 | 125.39 | 122.14 | 125.12 | +1.509% | 387,671 | +56.706% |
| 2025-10-31 | 122.63 | 124.19 | 121.92 | 123.26 | -0.428% | 302,628 | +59.070% |
| 2025-10-30 | 122.76 | 125.36 | 122.26 | 123.79 | +1.004% | 413,411 | +58.389% |
| 2025-10-29 | 126.99 | 126.99 | 122.10 | 122.56 | -3.488% | 319,384 | +59.979% |
| 2025-10-28 | 126.70 | 127.67 | 125.91 | 126.99 | +0.730% | 240,744 | +54.398% |
| 2025-10-27 | 128.68 | 129.04 | 126.00 | 126.07 | -1.546% | 279,154 | +55.525% |
| 2025-10-24 | 128.54 | 129.02 | 127.17 | 128.05 | +0.117% | 172,839 | +53.120% |
| 2025-10-23 | 127.91 | 129.00 | 126.78 | 127.90 | -0.250% | 227,391 | +53.299% |
| 2025-10-22 | 131.84 | 132.72 | 128.16 | 128.22 | -2.746% | 333,084 | +52.917% |
| 2025-10-21 | 127.40 | 132.07 | 126.89 | 131.84 | +3.299% | 319,489 | +48.718% |
| 2025-10-20 | 127.23 | 128.00 | 126.44 | 127.63 | +0.814% | 207,008 | +53.624% |
| 2025-10-17 | 127.05 | 128.85 | 126.35 | 126.60 | -0.753% | 264,565 | +54.874% |
| 2025-10-16 | 128.27 | 129.31 | 126.44 | 127.56 | -0.164% | 425,133 | +53.708% |
| 2025-10-15 | 128.09 | 130.59 | 127.35 | 127.77 | +0.102% | 408,750 | +53.455% |
| 2025-10-14 | 126.80 | 127.72 | 125.30 | 127.64 | -0.211% | 303,807 | +53.612% |
| 2025-10-13 | 130.42 | 130.42 | 126.53 | 127.91 | -0.699% | 323,107 | +53.287% |
| 2025-10-10 | 129.98 | 130.81 | 127.62 | 128.81 | -0.747% | 391,885 | +52.216% |
| 2025-10-09 | 128.72 | 130.41 | 127.56 | 129.78 | +0.426% | 282,551 | +51.079% |
| 2025-10-08 | 128.43 | 129.28 | 127.41 | 129.23 | +1.230% | 360,746 | +51.722% |
| 2025-10-07 | 129.61 | 130.00 | 126.47 | 127.66 | -1.497% | 309,100 | +53.588% |
| 2025-10-06 | 131.71 | 132.25 | 128.11 | 129.60 | -1.122% | 414,089 | +51.289% |
| 2025-10-03 | 131.47 | 133.81 | 131.00 | 131.07 | +0.222% | 336,397 | +49.592% |
| 2025-10-02 | 131.63 | 132.26 | 130.41 | 130.78 | -0.449% | 437,497 | +49.924% |
| 2025-10-01 | 131.81 | 133.90 | 129.88 | 131.37 | -0.725% | 394,963 | +49.250% |
| 2025-09-30 | 136.28 | 137.48 | 132.17 | 132.33 | -3.055% | 323,086 | +48.167% |
| 2025-09-29 | 137.31 | 137.31 | 135.00 | 136.50 | -0.117% | 256,476 | +43.641% |
| 2025-09-26 | 135.42 | 136.82 | 134.26 | 136.66 | +0.960% | 232,069 | +43.473% |
| 2025-09-25 | 135.75 | 136.75 | 133.77 | 135.36 | -0.580% | 297,635 | +44.851% |
| 2025-09-24 | 135.64 | 137.36 | 134.31 | 136.15 | +0.949% | 238,856 | +44.010% |
| 2025-09-23 | 136.48 | 137.00 | 134.07 | 134.87 | -1.114% | 185,977 | +45.377% |
| 2025-09-22 | 135.12 | 136.72 | 134.63 | 136.39 | +0.612% | 178,114 | +43.757% |
| 2025-09-19 | 136.03 | 136.37 | 133.92 | 135.56 | -0.162% | 931,562 | +44.637% |
| 2025-09-18 | 133.48 | 136.70 | 132.85 | 135.78 | +2.700% | 285,019 | +44.403% |
| 2025-09-17 | 132.63 | 133.95 | 131.00 | 132.21 | +0.008% | 242,007 | +48.302% |
| 2025-09-16 | 131.51 | 133.16 | 131.00 | 132.20 | +0.091% | 329,142 | +48.313% |
| 2025-09-15 | 133.17 | 133.55 | 131.72 | 132.08 | -1.034% | 385,855 | +48.448% |
| 2025-09-12 | 135.90 | 135.99 | 133.17 | 133.46 | -1.614% | 182,111 | +46.913% |
| 2025-09-11 | 132.17 | 135.75 | 131.37 | 135.65 | +3.132% | 246,418 | +44.541% |
| 2025-09-10 | 132.92 | 134.24 | 131.22 | 131.53 | -1.187% | 244,945 | +49.069% |
| 2025-09-09 | 135.12 | 135.12 | 132.21 | 133.11 | -1.517% | 282,307 | +47.299% |
| 2025-09-08 | 135.27 | 135.47 | 133.22 | 135.16 | +0.156% | 286,307 | +45.065% |
| 2025-09-05 | 134.29 | 137.00 | 133.49 | 134.95 | +0.491% | 334,396 | +45.291% |
| 2025-09-04 | 135.59 | 135.95 | 133.54 | 134.29 | -1.170% | 300,506 | +46.005% |
| 2025-09-03 | 133.74 | 136.47 | 133.11 | 135.88 | +1.577% | 340,887 | +44.296% |
| 2025-09-02 | 133.00 | 134.07 | 131.36 | 133.77 | -1.502% | 378,905 | +46.572% |
| 2025-08-29 | 135.52 | 137.27 | 132.00 | 135.81 | +0.355% | 332,327 | +44.371% |
| 2025-08-28 | 134.66 | 135.34 | 134.05 | 135.33 | +0.498% | 219,012 | +44.883% |
| 2025-08-27 | 132.00 | 135.49 | 132.00 | 134.66 | +2.411% | 345,492 | +45.604% |
| 2025-08-26 | 132.30 | 133.28 | 131.49 | 131.49 | -0.755% | 534,968 | +49.114% |
| 2025-08-25 | 134.53 | 134.74 | 132.22 | 132.49 | -1.524% | 203,270 | +47.989% |
| 2025-08-22 | 130.87 | 135.83 | 130.87 | 134.54 | +3.001% | 289,420 | +45.734% |
| 2025-08-21 | 131.19 | 131.65 | 129.88 | 130.62 | -1.128% | 220,443 | +50.107% |
| 2025-08-20 | 133.28 | 133.57 | 131.35 | 132.11 | -0.744% | 299,051 | +48.414% |
| 2025-08-19 | 131.30 | 133.69 | 131.30 | 133.10 | +1.875% | 304,546 | +47.310% |
| 2025-08-18 | 129.57 | 130.75 | 128.84 | 130.65 | +1.161% | 223,336 | +50.073% |
| 2025-08-15 | 129.72 | 131.00 | 128.71 | 129.15 | -0.008% | 232,702 | +51.816% |
| 2025-08-14 | 131.54 | 131.77 | 129.08 | 129.16 | -2.285% | 236,618 | +51.804% |
| 2025-08-13 | 130.02 | 132.67 | 129.41 | 132.18 | +2.109% | 283,662 | +48.336% |
| 2025-08-12 | 128.51 | 129.93 | 127.77 | 129.45 | +1.220% | 331,686 | +51.464% |
| 2025-08-11 | 128.43 | 131.50 | 127.71 | 127.89 | -0.444% | 302,344 | +53.311% |
| 2025-08-08 | 128.91 | 129.95 | 127.70 | 128.46 | -0.132% | 310,797 | +52.631% |
| 2025-08-07 | 130.97 | 132.68 | 127.27 | 128.63 | -1.304% | 488,220 | +52.429% |
| 2025-08-06 | 132.14 | 133.80 | 124.10 | 130.33 | -0.214% | 879,055 | +50.441% |
| 2025-08-05 | 136.24 | 136.24 | 130.42 | 130.61 | -3.836% | 633,430 | +50.119% |
| 2025-08-04 | 131.09 | 136.14 | 131.08 | 135.82 | +4.053% | 523,367 | +44.360% |
| 2025-08-01 | 132.50 | 132.78 | 130.32 | 130.53 | -1.909% | 319,748 | +50.211% |
| 2025-07-31 | 135.77 | 136.36 | 132.89 | 133.07 | -1.815% | 281,093 | +47.344% |
| 2025-07-30 | 137.99 | 140.23 | 134.51 | 135.53 | -1.383% | 298,926 | +44.669% |
| 2025-07-29 | 138.53 | 139.20 | 136.06 | 137.43 | +0.095% | 261,581 | +42.669% |
| 2025-07-28 | 137.75 | 138.60 | 135.55 | 137.30 | +0.358% | 310,307 | +42.804% |
| 2025-07-25 | 139.36 | 139.43 | 136.59 | 136.81 | -1.682% | 375,621 | +43.316% |
| 2025-07-24 | 139.69 | 140.31 | 138.72 | 139.15 | -0.848% | 307,455 | +40.905% |
| 2025-07-23 | 140.80 | 141.27 | 139.37 | 140.34 | -0.510% | 176,582 | +39.711% |
| 2025-07-22 | 140.19 | 142.27 | 139.97 | 141.06 | +1.111% | 253,413 | +38.998% |
| 2025-07-21 | 139.71 | 141.39 | 139.36 | 139.51 | +0.144% | 213,068 | +40.542% |
| 2025-07-18 | 140.44 | 140.50 | 138.92 | 139.31 | -0.172% | 237,732 | +40.744% |
| 2025-07-17 | 137.91 | 140.06 | 137.80 | 139.55 | +0.780% | 344,219 | +40.502% |
| 2025-07-16 | 138.53 | 139.07 | 137.04 | 138.47 | +0.552% | 239,963 | +41.597% |
| 2025-07-15 | 139.45 | 140.81 | 137.51 | 137.71 | -1.063% | 305,323 | +42.379% |
| 2025-07-14 | 135.82 | 139.82 | 134.06 | 139.19 | +2.640% | 324,368 | +40.865% |
| 2025-07-11 | 140.76 | 141.32 | 135.28 | 135.61 | -4.088% | 295,115 | +44.584% |
| 2025-07-10 | 145.58 | 145.58 | 141.29 | 141.39 | -3.164% | 338,030 | +38.673% |
| 2025-07-09 | 147.59 | 147.84 | 143.48 | 146.01 | -1.198% | 255,924 | +34.285% |
| 2025-07-08 | 147.16 | 149.21 | 146.85 | 147.78 | +0.572% | 332,819 | +32.677% |
| 2025-07-07 | 151.09 | 151.09 | 146.76 | 146.94 | -2.086% | 375,245 | +33.435% |
| 2025-07-03 | 148.01 | 150.80 | 147.01 | 150.07 | +4.230% | 361,983 | +30.652% |
| 2025-07-02 | 144.10 | 144.74 | 142.95 | 143.98 | -0.339% | 318,375 | +36.179% |
| 2025-07-01 | 142.84 | 144.79 | 141.49 | 144.47 | +1.120% | 263,993 | +35.717% |
| 2025-06-30 | 142.04 | 143.13 | 141.20 | 142.87 | +1.305% | 191,239 | +37.237% |
| 2025-06-27 | 141.78 | 141.96 | 139.76 | 141.03 | -0.529% | 446,797 | +39.027% |
| 2025-06-26 | 142.08 | 142.75 | 140.03 | 141.78 | +0.418% | 229,071 | +38.292% |
| 2025-06-25 | 140.27 | 142.00 | 139.82 | 141.19 | +0.850% | 218,087 | +38.870% |
| 2025-06-24 | 140.76 | 141.60 | 138.76 | 140.00 | -0.271% | 229,879 | +40.050% |
| 2025-06-23 | 135.92 | 140.54 | 134.99 | 140.38 | +3.426% | 228,037 | +39.671% |
| 2025-06-20 | 137.45 | 138.41 | 134.87 | 135.73 | -1.071% | 881,061 | +44.456% |
| 2025-06-18 | 139.63 | 140.84 | 137.01 | 137.20 | -2.140% | 344,205 | +42.908% |
| 2025-06-17 | 137.96 | 140.98 | 137.48 | 140.20 | +0.689% | 325,869 | +39.850% |
| 2025-06-16 | 139.07 | 140.78 | 138.00 | 139.24 | +0.331% | 303,723 | +40.814% |
| 2025-06-13 | 138.78 | 140.58 | 137.35 | 138.78 | -1.351% | 291,224 | +41.281% |
| 2025-06-12 | 140.01 | 141.75 | 139.60 | 140.68 | +0.479% | 194,898 | +39.373% |
| 2025-06-11 | 141.20 | 142.27 | 139.62 | 140.01 | -1.207% | 287,664 | +40.040% |
| 2025-06-10 | 141.77 | 142.94 | 141.00 | 141.72 | -0.035% | 273,063 | +38.350% |
| 2025-06-09 | 142.00 | 142.67 | 140.87 | 141.77 | -0.063% | 291,462 | +38.301% |
| 2025-06-06 | 141.28 | 142.32 | 140.48 | 141.86 | +1.546% | 270,417 | +38.214% |
| 2025-06-05 | 139.19 | 140.88 | 138.95 | 139.70 | +0.939% | 336,675 | +40.351% |
| 2025-06-04 | 141.90 | 143.16 | 137.65 | 138.40 | -2.918% | 314,766 | +41.669% |
| 2025-06-03 | 141.16 | 142.76 | 140.53 | 142.56 | +1.315% | 237,451 | +37.535% |
| 2025-06-02 | 138.59 | 140.79 | 138.59 | 140.71 | +1.559% | 299,664 | +39.343% |
| 2025-05-30 | 136.97 | 139.01 | 135.60 | 138.55 | +0.947% | 348,544 | +41.516% |
| 2025-05-29 | 136.78 | 137.58 | 134.75 | 137.25 | +0.786% | 320,906 | +42.856% |
| 2025-05-28 | 137.47 | 138.21 | 135.86 | 136.18 | -0.989% | 251,642 | +43.979% |
| 2025-05-27 | 136.20 | 137.54 | 135.56 | 137.54 | +2.253% | 318,323 | +42.555% |
| 2025-05-23 | 134.43 | 135.69 | 133.66 | 134.51 | -1.407% | 273,708 | +45.766% |
| 2025-05-22 | 135.63 | 138.24 | 135.08 | 136.43 | +0.442% | 396,906 | +43.715% |
| 2025-05-21 | 136.69 | 138.17 | 135.32 | 135.83 | -1.629% | 301,796 | +44.350% |
| 2025-05-20 | 136.37 | 138.76 | 135.68 | 138.08 | +0.862% | 230,907 | +41.997% |
| 2025-05-19 | 135.24 | 137.39 | 134.00 | 136.90 | +0.015% | 237,062 | +43.221% |
| 2025-05-16 | 136.17 | 137.62 | 135.01 | 136.88 | +0.721% | 312,104 | +43.242% |
| 2025-05-15 | 135.50 | 136.83 | 134.99 | 135.90 | +0.199% | 274,135 | +44.275% |
| 2025-05-14 | 136.77 | 137.40 | 135.52 | 135.63 | -0.819% | 238,718 | +44.562% |
| 2025-05-13 | 136.50 | 137.80 | 136.15 | 136.75 | +0.194% | 323,027 | +43.378% |
| 2025-05-12 | 135.37 | 137.31 | 133.14 | 136.49 | +3.155% | 408,441 | +43.657% |
| 2025-05-09 | 133.48 | 134.29 | 131.91 | 132.31 | -0.877% | 341,446 | +48.190% |
| 2025-05-08 | 129.31 | 134.51 | 128.97 | 133.48 | +4.584% | 525,715 | +46.891% |
| 2025-05-07 | 131.50 | 131.50 | 122.10 | 127.63 | +0.639% | 657,710 | +53.624% |
| 2025-05-06 | 126.35 | 128.55 | 126.16 | 126.82 | -1.046% | 466,190 | +54.605% |
| 2025-05-05 | 127.16 | 129.94 | 126.62 | 128.16 | +0.125% | 386,996 | +52.988% |
| 2025-05-02 | 126.01 | 129.45 | 126.01 | 128.00 | +0.772% | 283,277 | +53.180% |
| 2025-05-01 | 126.93 | 128.41 | 125.70 | 127.02 | +1.042% | 284,361 | +54.362% |
| 2025-04-30 | 125.28 | 125.94 | 121.15 | 125.71 | -2.118% | 378,014 | +55.970% |
| 2025-04-29 | 125.80 | 128.86 | 125.50 | 128.43 | +1.727% | 209,933 | +52.667% |
| 2025-04-28 | 125.63 | 127.06 | 122.51 | 126.25 | -0.394% | 220,454 | +55.303% |
| 2025-04-25 | 124.39 | 126.77 | 124.36 | 126.75 | +1.489% | 219,643 | +54.690% |
| 2025-04-24 | 122.69 | 125.56 | 122.31 | 124.89 | +2.587% | 287,954 | +56.994% |
| 2025-04-23 | 122.23 | 125.56 | 120.78 | 121.74 | +1.874% | 338,387 | +61.056% |
| 2025-04-22 | 118.95 | 120.18 | 117.25 | 119.50 | +1.936% | 275,011 | +64.075% |
| 2025-04-21 | 119.59 | 120.39 | 116.53 | 117.23 | -2.810% | 286,559 | +67.252% |
| 2025-04-17 | 121.42 | 121.79 | 119.69 | 120.62 | -0.602% | 408,088 | +62.552% |
| 2025-04-16 | 122.71 | 123.63 | 119.68 | 121.35 | -2.113% | 264,947 | +61.574% |
| 2025-04-15 | 123.71 | 124.98 | 122.78 | 123.97 | 0.000% | 340,181 | +58.159% |