REGN
Regeneron Pharmaceuticals Inc
stockNASDAQ
Market OpenOct 29, 2026 10:36:23 AM EDT
818.66USD+0.663%(+5.39)141,369
Pre-marketOct 29, 2026 9:25:30 AM EDT
827.20USD+1.713%(+13.93)
REGN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 825.50 | 827.51 | 818.55 | 818.66 | +0.663% | 141,369 | 0.000% | |
| 2026-10-28 | 807.06 | 821.16 | 802.20 | 813.27 | -0.347% | 536,499 | +0.663% | |
| 2026-10-27 | 807.67 | 816.14 | 804.05 | 816.10 | +1.044% | 726,152 | +0.314% | |
| 2026-10-26 | 812.31 | 817.17 | 796.61 | 807.67 | +0.329% | 423,959 | +1.361% | |
| 2026-10-23 | 819.09 | 819.09 | 801.22 | 805.02 | -1.718% | 527,740 | +1.694% | |
| 2026-10-22 | 809.01 | 825.52 | 800.00 | 819.09 | +1.666% | 852,595 | -0.052% | |
| 2026-10-21 | 806.74 | 813.86 | 800.24 | 805.67 | -0.224% | 581,051 | +1.612% | |
| 2026-10-20 | 793.85 | 807.86 | 789.69 | 807.48 | +3.253% | 623,400 | +1.385% | |
| 2026-10-19 | 792.59 | 800.00 | 780.83 | 782.04 | -1.100% | 489,580 | +4.683% | |
| 2026-10-16 | 803.01 | 805.67 | 787.32 | 790.74 | -0.703% | 653,725 | +3.531% | |
| 2026-10-15 | 802.33 | 809.49 | 792.58 | 796.34 | +2.310% | 798,909 | +2.803% | |
| 2026-10-14 | 758.16 | 781.84 | 755.21 | 778.36 | +3.351% | 879,091 | +5.178% | |
| 2026-10-13 | 762.49 | 765.60 | 743.57 | 753.12 | -1.270% | 629,546 | +8.702% | |
| 2026-10-12 | 748.67 | 768.66 | 744.96 | 762.81 | +2.179% | 618,294 | +7.322% | |
| 2026-10-09 | 737.20 | 751.27 | 732.83 | 746.54 | +0.942% | 466,026 | +9.661% | |
| 2026-10-08 | 742.12 | 744.50 | 723.65 | 739.57 | -0.344% | 500,296 | +10.694% | |
| 2026-10-07 | 738.05 | 753.68 | 734.18 | 742.12 | +0.460% | 626,433 | +10.314% | |
| 2026-10-06 | 734.61 | 740.51 | 727.15 | 738.72 | +1.686% | 615,062 | +10.821% | |
| 2026-10-05 | 734.37 | 736.42 | 722.02 | 726.47 | -1.187% | 695,028 | +12.690% | |
| 2026-10-02 | 740.50 | 742.50 | 729.20 | 735.20 | +0.053% | 613,950 | +11.352% | |
| 2026-10-01 | 766.53 | 777.43 | 726.02 | 734.81 | -3.094% | 1,042,866 | +11.411% | |
| 2026-09-30 | 749.84 | 763.72 | 742.94 | 758.27 | +1.034% | 872,457 | +7.964% | |
| 2026-09-29 | 745.85 | 752.47 | 741.83 | 750.51 | -0.231% | 804,336 | +9.080% | |
| 2026-09-28 | 778.09 | 780.95 | 750.00 | 752.25 | -4.542% | 1,149,832 | +8.828% | |
| 2026-09-25 | 803.87 | 803.87 | 784.13 | 788.04 | -1.002% | 592,146 | +3.886% | |
| 2026-09-24 | 801.59 | 807.21 | 789.39 | 796.02 | -0.723% | 602,654 | +2.844% | |
| 2026-09-23 | 805.23 | 813.53 | 790.02 | 801.82 | -0.259% | 721,110 | +2.100% | |
| 2026-09-22 | 802.48 | 811.66 | 791.31 | 803.90 | +0.718% | 600,266 | +1.836% | |
| 2026-09-21 | 786.03 | 801.44 | 779.96 | 798.17 | +1.697% | 704,527 | +2.567% | |
| 2026-09-18 | 787.34 | 794.73 | 779.65 | 784.85 | -0.583% | 2,473,437 | +4.308% | |
| 2026-09-17 | 781.18 | 789.99 | 774.77 | 789.45 | +1.916% | 702,816 | +3.700% | |
| 2026-09-16 | 775.82 | 779.98 | 771.80 | 774.61 | +0.065% | 382,945 | +5.687% | |
| 2026-09-15 | 788.53 | 788.58 | 769.57 | 774.11 | -2.473% | 540,838 | +5.755% | |
| 2026-09-14 | 791.98 | 798.84 | 779.45 | 793.74 | +1.568% | 591,295 | +3.140% | |
| 2026-09-11 | 800.00 | 800.22 | 780.81 | 781.49 | -1.484% | 443,987 | +4.756% | |
| 2026-09-10 | 794.36 | 806.14 | 792.00 | 793.26 | -1.782% | 526,911 | +3.202% | |
| 2026-09-09 | 803.83 | 808.63 | 796.73 | 807.65 | -0.328% | 621,459 | +1.363% | |
| 2026-09-08 | 814.36 | 821.17 | 799.42 | 810.31 | -2.103% | 556,537 | +1.030% | |
| 2026-09-04 | 840.05 | 841.54 | 825.83 | 827.72 | -1.867% | 561,170 | -1.095% | |
| 2026-09-03 | 858.18 | 859.34 | 837.63 | 843.47 | -1.005% | 496,255 | -2.941% | |
| 2026-09-02 | 826.24 | 854.49 | 825.77 | 852.03 | +3.424% | 749,453 | -3.917% | |
| 2026-09-01 | 808.86 | 824.63 | 804.32 | 823.82 | +3.096% | 682,806 | -0.626% | |
| 2026-08-31 | 782.44 | 802.78 | 779.08 | 799.08 | +0.616% | 894,269 | +2.450% | |
| 2026-08-28 | 809.40 | 809.40 | 789.08 | 794.19 | -1.674% | 488,306 | +3.081% | |
| 2026-08-27 | 806.18 | 817.62 | 804.27 | 807.71 | -0.869% | 766,990 | +1.356% | |
| 2026-08-26 | 827.78 | 831.67 | 814.70 | 814.79 | -2.252% | 585,371 | +0.475% | |
| 2026-08-25 | 829.22 | 839.94 | 823.44 | 833.56 | +0.611% | 505,425 | -1.788% | |
| 2026-08-24 | 834.51 | 834.70 | 823.39 | 828.50 | -0.664% | 672,013 | -1.188% | |
| 2026-08-21 | 835.74 | 847.00 | 826.64 | 834.04 | +0.895% | 786,921 | -1.844% | |
| 2026-08-20 | 831.70 | 840.82 | 826.05 | 826.64 | -1.689% | 596,475 | -0.965% | |
| 2026-08-19 | 817.17 | 844.92 | 815.38 | 840.84 | +3.777% | 750,446 | -2.638% | |
| 2026-08-18 | 814.00 | 821.02 | 805.93 | 810.24 | +0.535% | 779,073 | +1.039% | Div $0.940 |
| 2026-08-17 | 801.76 | 813.18 | 795.73 | 805.93 | +0.305% | 541,306 | +1.580% | |
| 2026-08-14 | 802.35 | 806.53 | 792.57 | 803.48 | -0.309% | 425,600 | +1.889% | |
| 2026-08-13 | 802.21 | 815.80 | 794.49 | 805.97 | +1.000% | 709,747 | +1.575% | |
| 2026-08-12 | 790.55 | 801.36 | 784.61 | 797.99 | +0.124% | 575,164 | +2.590% | |
| 2026-08-11 | 808.80 | 813.63 | 796.66 | 797.00 | -1.367% | 939,190 | +2.718% | |
| 2026-08-10 | 781.72 | 809.09 | 775.83 | 808.05 | +3.020% | 1,213,799 | +1.313% | |
| 2026-08-07 | 774.47 | 785.99 | 767.17 | 784.36 | +1.587% | 837,598 | +4.373% | |
| 2026-08-06 | 777.85 | 780.95 | 762.78 | 772.11 | +0.459% | 783,951 | +6.029% | |
| 2026-08-05 | 767.98 | 782.59 | 763.31 | 768.58 | +1.041% | 532,483 | +6.516% | |
| 2026-08-04 | 753.76 | 763.54 | 747.00 | 760.66 | +0.187% | 817,280 | +7.625% | |
| 2026-08-03 | 769.54 | 772.75 | 756.44 | 759.24 | -0.445% | 842,732 | +7.826% | |
| 2026-07-31 | 726.69 | 764.75 | 724.79 | 762.63 | +3.290% | 1,158,584 | +7.347% | |
| 2026-07-30 | 701.89 | 740.00 | 694.98 | 738.34 | +6.172% | 1,460,963 | +10.878% | |
| 2026-07-29 | 699.38 | 702.60 | 691.00 | 695.42 | +0.035% | 1,022,421 | +17.722% | |
| 2026-07-28 | 676.93 | 696.74 | 676.46 | 695.18 | +4.198% | 900,409 | +17.762% | |
| 2026-07-27 | 661.77 | 678.12 | 659.53 | 667.17 | +1.701% | 650,985 | +22.706% | |
| 2026-07-24 | 658.29 | 667.50 | 654.05 | 656.01 | +0.629% | 708,393 | +24.794% | |
| 2026-07-23 | 646.48 | 655.20 | 637.80 | 651.91 | +0.112% | 1,129,411 | +25.579% | |
| 2026-07-22 | 676.43 | 676.79 | 648.90 | 651.18 | -3.556% | 872,171 | +25.719% | |
| 2026-07-21 | 672.55 | 678.67 | 666.87 | 675.19 | +0.452% | 529,784 | +21.249% | |
| 2026-07-20 | 674.72 | 681.74 | 669.88 | 672.15 | -0.671% | 624,791 | +21.797% | |
| 2026-07-17 | 676.05 | 691.13 | 672.31 | 676.69 | -0.331% | 648,400 | +20.980% | |
| 2026-07-16 | 666.28 | 680.29 | 661.38 | 678.94 | +2.181% | 730,245 | +20.579% | |
| 2026-07-15 | 656.11 | 669.10 | 648.66 | 664.45 | +1.270% | 555,420 | +23.209% | |
| 2026-07-14 | 658.00 | 663.10 | 653.31 | 656.12 | -1.051% | 474,331 | +24.773% | |
| 2026-07-13 | 661.63 | 665.60 | 655.11 | 663.09 | -0.215% | 606,304 | +23.461% | |
| 2026-07-10 | 670.06 | 676.66 | 658.50 | 664.52 | -0.514% | 581,779 | +23.196% | |
| 2026-07-09 | 660.80 | 669.16 | 660.80 | 667.95 | +0.765% | 672,529 | +22.563% | |
| 2026-07-08 | 669.11 | 670.35 | 661.43 | 662.88 | -1.974% | 746,835 | +23.500% | |
| 2026-07-07 | 663.18 | 677.92 | 659.02 | 676.23 | +4.066% | 918,937 | +21.062% | |
| 2026-07-06 | 657.96 | 657.96 | 637.72 | 649.81 | -0.682% | 714,338 | +25.985% | |
| 2026-07-02 | 630.52 | 654.93 | 625.70 | 654.27 | +4.730% | 1,071,605 | +25.126% | |
| 2026-07-01 | 629.90 | 632.85 | 623.89 | 624.72 | +0.189% | 1,170,657 | +31.044% | |
| 2026-06-30 | 630.95 | 634.06 | 622.29 | 623.54 | -1.309% | 820,925 | +31.292% | |
| 2026-06-29 | 635.99 | 638.30 | 626.86 | 631.81 | -0.172% | 734,529 | +29.574% | |
| 2026-06-26 | 623.64 | 638.76 | 623.44 | 632.90 | +2.058% | 1,213,634 | +29.351% | |
| 2026-06-25 | 623.16 | 634.31 | 619.70 | 620.14 | -0.528% | 696,862 | +32.012% | |
| 2026-06-24 | 621.63 | 631.18 | 619.27 | 623.43 | +0.874% | 839,906 | +31.315% | |
| 2026-06-23 | 607.92 | 621.79 | 607.92 | 618.03 | +0.903% | 1,279,872 | +32.463% | |
| 2026-06-22 | 604.46 | 613.56 | 594.90 | 612.50 | +0.420% | 1,604,298 | +33.659% | |
| 2026-06-18 | 612.07 | 616.24 | 598.19 | 609.94 | +0.331% | 2,609,258 | +34.220% | |
| 2026-06-17 | 615.16 | 620.00 | 602.13 | 607.93 | -1.106% | 1,299,691 | +34.664% | |
| 2026-06-16 | 615.18 | 617.60 | 608.21 | 614.73 | -0.041% | 1,007,464 | +33.174% | |
| 2026-06-15 | 613.35 | 615.95 | 608.59 | 614.98 | +0.464% | 815,879 | +33.120% | |
| 2026-06-12 | 613.11 | 616.54 | 605.01 | 612.14 | +0.108% | 717,781 | +33.737% | |
| 2026-06-11 | 604.31 | 618.10 | 603.57 | 611.48 | +1.634% | 943,173 | +33.882% | |
| 2026-06-10 | 619.07 | 619.25 | 601.22 | 601.65 | -2.358% | 816,110 | +36.069% | |
| 2026-06-09 | 624.17 | 628.90 | 610.95 | 616.18 | +0.792% | 1,190,659 | +32.861% | |
| 2026-06-08 | 638.04 | 638.95 | 608.98 | 611.34 | -3.794% | 1,259,235 | +33.912% | |
| 2026-06-05 | 632.26 | 640.82 | 632.09 | 635.45 | +1.069% | 975,794 | +28.832% | |
| 2026-06-04 | 628.07 | 633.88 | 621.11 | 628.73 | +1.580% | 974,745 | +30.209% | |
| 2026-06-03 | 600.79 | 625.00 | 599.00 | 618.95 | +2.659% | 986,686 | +32.266% | |
| 2026-06-02 | 596.52 | 604.63 | 591.52 | 602.92 | +0.376% | 1,077,504 | +35.783% | |
| 2026-06-01 | 607.54 | 614.00 | 598.79 | 600.66 | -2.297% | 1,080,308 | +36.293% | |
| 2026-05-29 | 620.11 | 624.47 | 609.77 | 614.78 | -1.084% | 2,187,707 | +33.163% | |
| 2026-05-28 | 630.15 | 631.73 | 620.35 | 621.52 | -0.991% | 1,234,659 | +31.719% | |
| 2026-05-27 | 634.80 | 638.06 | 625.00 | 627.74 | -1.084% | 1,913,616 | +30.414% | |
| 2026-05-26 | 642.45 | 648.50 | 632.68 | 634.62 | -0.667% | 889,901 | +29.000% | |
| 2026-05-22 | 639.24 | 644.12 | 632.72 | 638.88 | -0.577% | 995,023 | +28.140% | |
| 2026-05-21 | 645.00 | 650.32 | 639.81 | 642.59 | -1.103% | 1,178,549 | +27.400% | |
| 2026-05-20 | 634.32 | 651.00 | 633.60 | 649.76 | +3.087% | 1,165,759 | +25.994% | Div $0.940 |
| 2026-05-19 | 630.49 | 639.99 | 616.02 | 630.30 | +0.098% | 1,445,096 | +29.884% | |
| 2026-05-18 | 615.93 | 633.00 | 610.60 | 629.68 | -9.820% | 2,996,891 | +30.012% | |
| 2026-05-15 | 712.69 | 717.88 | 693.70 | 698.25 | -2.051% | 728,233 | +17.245% | |
| 2026-05-14 | 719.00 | 722.51 | 710.06 | 712.87 | -0.974% | 767,205 | +14.840% | |
| 2026-05-13 | 721.29 | 730.59 | 709.51 | 719.88 | -0.488% | 879,368 | +13.722% | |
| 2026-05-12 | 716.39 | 725.60 | 710.02 | 723.41 | +1.493% | 824,537 | +13.167% | |
| 2026-05-11 | 714.99 | 727.38 | 701.99 | 712.77 | -0.297% | 1,227,187 | +14.856% | |
| 2026-05-08 | 709.29 | 717.99 | 708.36 | 714.89 | +0.817% | 589,042 | +14.516% | |
| 2026-05-07 | 718.50 | 725.31 | 707.43 | 709.10 | -1.657% | 774,680 | +15.451% | |
| 2026-05-06 | 703.33 | 726.16 | 702.50 | 721.05 | +2.674% | 739,857 | +13.537% | |
| 2026-05-05 | 710.73 | 715.62 | 699.23 | 702.27 | -0.979% | 642,800 | +16.573% | |
| 2026-05-04 | 702.56 | 711.55 | 699.75 | 709.21 | +1.111% | 554,273 | +15.433% | |
| 2026-05-01 | 703.02 | 714.48 | 700.26 | 701.42 | -0.798% | 729,186 | +16.715% | |
| 2026-04-30 | 693.08 | 708.44 | 688.95 | 707.06 | +3.016% | 1,096,638 | +15.784% | |
| 2026-04-29 | 705.11 | 708.80 | 668.85 | 686.36 | -6.206% | 1,834,987 | +19.276% | |
| 2026-04-28 | 751.37 | 754.00 | 730.90 | 731.77 | -1.702% | 569,173 | +11.874% | |
| 2026-04-27 | 745.47 | 756.40 | 743.61 | 744.44 | -0.949% | 603,203 | +9.970% | |
| 2026-04-24 | 760.00 | 761.96 | 736.71 | 751.57 | -1.886% | 809,498 | +8.927% | |
| 2026-04-23 | 750.99 | 767.21 | 747.26 | 766.02 | +2.604% | 928,723 | +6.872% | |
| 2026-04-22 | 751.48 | 755.78 | 740.47 | 746.58 | -0.104% | 901,955 | +9.655% | |
| 2026-04-21 | 746.20 | 751.54 | 734.12 | 747.36 | -0.274% | 706,529 | +9.540% | |
| 2026-04-20 | 750.00 | 755.59 | 744.00 | 749.41 | -0.155% | 493,843 | +9.241% | |
| 2026-04-17 | 754.74 | 758.61 | 746.91 | 750.57 | +0.613% | 512,998 | +9.072% | |
| 2026-04-16 | 749.56 | 756.00 | 742.68 | 746.00 | -1.052% | 505,374 | +9.740% | |
| 2026-04-15 | 758.67 | 760.58 | 739.12 | 753.93 | -0.209% | 571,311 | +8.586% | |
| 2026-04-14 | 744.97 | 757.68 | 743.71 | 755.51 | +1.212% | 637,779 | +8.359% | |
| 2026-04-13 | 747.74 | 756.90 | 737.34 | 746.46 | -0.322% | 747,023 | +9.672% | |
| 2026-04-10 | 771.48 | 771.48 | 739.09 | 748.87 | -2.472% | 751,395 | +9.319% | |
| 2026-04-09 | 764.15 | 772.45 | 761.50 | 767.85 | -0.990% | 596,760 | +6.617% | |
| 2026-04-08 | 765.26 | 775.63 | 755.99 | 775.53 | +2.007% | 580,428 | +5.561% | |
| 2026-04-07 | 758.40 | 761.91 | 747.76 | 760.27 | -0.363% | 620,874 | +7.680% | |
| 2026-04-06 | 766.83 | 768.80 | 758.49 | 763.04 | +0.156% | 460,419 | +7.289% | |
| 2026-04-02 | 767.04 | 770.11 | 745.00 | 761.85 | -1.981% | 1,000,702 | +7.457% | |
| 2026-04-01 | 775.00 | 781.21 | 769.97 | 777.25 | +0.597% | 627,413 | +5.328% | |
| 2026-03-31 | 757.47 | 774.26 | 755.80 | 772.64 | +3.116% | 642,703 | +5.956% | |
| 2026-03-30 | 743.83 | 757.68 | 741.47 | 749.29 | +1.570% | 630,456 | +9.258% | |
| 2026-03-27 | 756.65 | 759.47 | 736.64 | 737.71 | -2.513% | 492,198 | +10.973% | |
| 2026-03-26 | 749.40 | 761.73 | 747.77 | 756.73 | +0.969% | 488,588 | +8.184% | |
| 2026-03-25 | 744.67 | 757.98 | 744.02 | 749.47 | +1.049% | 553,091 | +9.232% | |
| 2026-03-24 | 728.51 | 743.16 | 727.96 | 741.69 | +0.701% | 507,980 | +10.378% | |
| 2026-03-23 | 745.00 | 750.00 | 735.00 | 736.53 | +0.499% | 535,937 | +11.151% | |
| 2026-03-20 | 738.17 | 744.85 | 728.64 | 732.87 | -0.621% | 1,359,055 | +11.706% | |
| 2026-03-19 | 744.50 | 750.32 | 727.88 | 737.45 | -0.896% | 628,268 | +11.012% | |
| 2026-03-18 | 751.22 | 757.60 | 734.56 | 744.12 | -1.967% | 672,599 | +10.017% | |
| 2026-03-17 | 763.53 | 771.23 | 755.63 | 759.05 | +0.283% | 437,033 | +7.853% | |
| 2026-03-16 | 750.00 | 763.30 | 747.01 | 756.91 | +1.494% | 396,217 | +8.158% | |
| 2026-03-13 | 754.55 | 758.98 | 741.89 | 745.77 | -0.113% | 438,297 | +9.774% | |
| 2026-03-12 | 764.06 | 766.00 | 744.00 | 746.61 | -3.621% | 630,421 | +9.650% | |
| 2026-03-11 | 769.17 | 783.12 | 765.00 | 774.66 | +0.341% | 405,250 | +5.680% | |
| 2026-03-10 | 781.67 | 788.69 | 771.34 | 772.03 | -1.224% | 473,423 | +6.040% | |
| 2026-03-09 | 759.86 | 783.70 | 754.91 | 781.60 | +2.861% | 697,070 | +4.742% | |
| 2026-03-06 | 755.01 | 762.40 | 746.66 | 759.86 | -0.663% | 561,908 | +7.738% | |
| 2026-03-05 | 780.00 | 781.99 | 760.01 | 764.93 | -2.866% | 657,526 | +7.024% | |
| 2026-03-04 | 767.05 | 791.60 | 764.24 | 787.50 | +2.718% | 641,608 | +3.957% | |
| 2026-03-03 | 781.01 | 794.77 | 764.49 | 766.66 | -3.054% | 637,257 | +6.783% | |
| 2026-03-02 | 771.10 | 793.16 | 769.63 | 790.81 | +1.169% | 793,053 | +3.522% | |
| 2026-02-27 | 760.91 | 786.68 | 760.91 | 781.67 | +1.412% | 726,279 | +4.732% | |
| 2026-02-26 | 784.28 | 784.50 | 753.79 | 770.79 | -1.720% | 776,480 | +6.211% | |
| 2026-02-25 | 774.13 | 791.11 | 771.43 | 784.28 | +1.566% | 751,069 | +4.384% | |
| 2026-02-24 | 780.47 | 792.67 | 768.75 | 772.19 | -1.887% | 628,622 | +6.018% | |
| 2026-02-23 | 777.58 | 792.15 | 777.58 | 787.04 | +0.945% | 510,651 | +4.018% | |
| 2026-02-20 | 775.00 | 781.46 | 770.00 | 779.67 | -0.346% | 615,295 | +5.001% | Div $0.940 |
| 2026-02-19 | 790.00 | 790.00 | 773.31 | 782.38 | -1.235% | 505,093 | +4.637% | |
| 2026-02-18 | 793.53 | 797.00 | 786.79 | 792.16 | -0.173% | 675,894 | +3.345% | |
| 2026-02-17 | 803.48 | 815.00 | 783.62 | 793.53 | -1.200% | 747,065 | +3.167% | |
| 2026-02-13 | 788.92 | 806.18 | 785.00 | 803.17 | +2.491% | 974,309 | +1.929% | |
| 2026-02-12 | 784.80 | 796.72 | 774.72 | 783.65 | +0.601% | 814,466 | +4.468% | |
| 2026-02-11 | 750.85 | 781.42 | 745.07 | 778.97 | +3.187% | 1,123,726 | +5.095% | |
| 2026-02-10 | 779.73 | 781.40 | 753.10 | 754.91 | -3.251% | 795,884 | +8.445% | |
| 2026-02-09 | 783.17 | 790.00 | 775.50 | 780.28 | -0.666% | 586,812 | +4.919% | |
| 2026-02-06 | 769.63 | 786.99 | 764.78 | 785.51 | +2.463% | 671,660 | +4.220% | |
| 2026-02-05 | 777.83 | 790.00 | 760.00 | 766.63 | -1.088% | 976,402 | +6.787% | |
| 2026-02-04 | 765.80 | 779.78 | 765.21 | 775.06 | +2.092% | 952,060 | +5.625% | |
| 2026-02-03 | 745.53 | 773.72 | 742.74 | 759.18 | +0.551% | 768,569 | +7.835% | |
| 2026-02-02 | 732.92 | 763.56 | 731.51 | 755.02 | +1.830% | 693,091 | +8.429% | |
| 2026-01-30 | 753.96 | 774.37 | 735.61 | 741.45 | -1.066% | 1,317,894 | +10.413% | |
| 2026-01-29 | 755.73 | 755.73 | 742.80 | 749.44 | -0.225% | 925,774 | +9.236% | |
| 2026-01-28 | 765.15 | 766.99 | 747.57 | 751.13 | -2.609% | 825,161 | +8.990% | |
| 2026-01-27 | 762.47 | 776.25 | 761.50 | 771.25 | +1.128% | 645,806 | +6.147% | |
| 2026-01-26 | 750.09 | 767.30 | 750.09 | 762.65 | +1.208% | 930,881 | +7.344% | |
| 2026-01-23 | 757.31 | 762.00 | 747.30 | 753.55 | -0.259% | 721,176 | +8.640% | |
| 2026-01-22 | 750.34 | 765.00 | 747.37 | 755.51 | +0.825% | 765,690 | +8.359% | |
| 2026-01-21 | 736.71 | 750.00 | 735.00 | 749.33 | +2.119% | 788,441 | +9.252% | |
| 2026-01-20 | 729.40 | 737.87 | 718.38 | 733.78 | +0.101% | 789,673 | +11.567% | |
| 2026-01-16 | 749.09 | 749.09 | 726.43 | 733.04 | -1.197% | 1,680,953 | +11.680% | |
| 2026-01-15 | 754.85 | 756.50 | 737.00 | 741.92 | -1.620% | 865,629 | +10.343% | |
| 2026-01-14 | 760.58 | 766.64 | 753.01 | 754.14 | -0.629% | 669,107 | +8.555% | |
| 2026-01-13 | 765.16 | 765.99 | 743.94 | 758.91 | -1.184% | 946,516 | +7.873% | |
| 2026-01-12 | 810.00 | 811.09 | 765.08 | 768.00 | -3.584% | 1,321,291 | +6.596% | |
| 2026-01-09 | 802.97 | 821.11 | 790.88 | 796.55 | -0.557% | 704,237 | +2.776% | |
| 2026-01-08 | 805.81 | 816.99 | 800.68 | 801.01 | -1.386% | 1,049,328 | +2.203% | |
| 2026-01-07 | 786.18 | 814.10 | 780.10 | 812.27 | +4.601% | 1,264,748 | +0.787% | |
| 2026-01-06 | 764.35 | 787.66 | 763.20 | 776.54 | +1.744% | 935,118 | +5.424% | |
| 2026-01-05 | 769.72 | 771.99 | 753.20 | 763.23 | -1.685% | 835,910 | +7.263% | |
| 2026-01-02 | 774.25 | 779.75 | 765.77 | 776.31 | +0.575% | 464,686 | +5.455% | |
| 2025-12-31 | 772.00 | 775.00 | 769.17 | 771.87 | -0.267% | 355,158 | +6.062% | |
| 2025-12-30 | 776.30 | 777.77 | 770.30 | 773.94 | -0.840% | 383,235 | +5.778% | |
| 2025-12-29 | 780.56 | 785.05 | 774.60 | 780.50 | -0.569% | 545,103 | +4.889% | |
| 2025-12-26 | 783.79 | 788.01 | 778.04 | 784.97 | +0.161% | 321,116 | +4.292% | |
| 2025-12-24 | 787.99 | 792.77 | 783.61 | 783.71 | -0.186% | 267,162 | +4.460% | |
| 2025-12-23 | 777.36 | 792.75 | 777.00 | 785.17 | +0.745% | 832,013 | +4.265% | |
| 2025-12-22 | 765.84 | 783.60 | 765.09 | 779.36 | +1.484% | 818,007 | +5.043% | |
| 2025-12-19 | 753.72 | 773.85 | 748.18 | 767.96 | +2.571% | 2,336,025 | +6.602% | |
| 2025-12-18 | 747.54 | 752.84 | 739.23 | 748.71 | -0.144% | 1,057,594 | +9.343% | |
| 2025-12-17 | 746.55 | 751.99 | 743.33 | 749.79 | +0.460% | 766,045 | +9.185% | |
| 2025-12-16 | 752.57 | 757.35 | 734.72 | 746.36 | -0.832% | 713,243 | +9.687% | |
| 2025-12-15 | 748.85 | 756.67 | 746.38 | 752.62 | +1.528% | 932,936 | +8.775% | |
| 2025-12-12 | 741.59 | 746.05 | 734.38 | 741.29 | -0.738% | 804,841 | +10.437% | |
| 2025-12-11 | 726.08 | 753.61 | 726.08 | 746.80 | +2.835% | 1,153,882 | +9.622% | |
| 2025-12-10 | 695.06 | 728.00 | 692.50 | 726.21 | +4.856% | 1,316,662 | +12.730% | |
| 2025-12-09 | 705.11 | 711.15 | 691.86 | 692.58 | -1.519% | 604,535 | +18.204% | |
| 2025-12-08 | 723.69 | 724.13 | 701.75 | 703.26 | -2.102% | 1,005,953 | +16.409% | |
| 2025-12-05 | 723.00 | 736.15 | 717.26 | 718.36 | -0.614% | 798,452 | +13.962% | |
| 2025-12-04 | 732.45 | 735.00 | 721.22 | 722.80 | -0.120% | 1,067,133 | +13.262% | |
| 2025-12-03 | 730.36 | 744.23 | 720.07 | 723.67 | -2.470% | 1,238,676 | +13.126% | |
| 2025-12-02 | 742.12 | 747.00 | 731.00 | 742.00 | -1.081% | 924,677 | +10.332% | |
| 2025-12-01 | 775.60 | 779.92 | 748.15 | 750.11 | -3.855% | 992,389 | +9.139% | |
| 2025-11-28 | 784.70 | 788.98 | 779.50 | 780.19 | -0.563% | 510,377 | +4.931% | |
| 2025-11-26 | 785.72 | 790.98 | 777.00 | 784.61 | -0.344% | 871,691 | +4.340% | |
| 2025-11-25 | 764.88 | 790.57 | 760.00 | 787.32 | +3.397% | 1,200,573 | +3.981% | |
| 2025-11-24 | 759.05 | 773.13 | 756.64 | 761.45 | +0.734% | 1,554,940 | +7.513% | |
| 2025-11-21 | 736.01 | 764.09 | 735.74 | 755.90 | +2.564% | 1,427,897 | +8.303% | |
| 2025-11-20 | 725.00 | 753.51 | 720.02 | 737.00 | +4.874% | 2,297,105 | +11.080% | Div $0.880 |
| 2025-11-19 | 727.81 | 727.81 | 702.63 | 702.75 | -3.114% | 1,383,591 | +16.494% | |
| 2025-11-18 | 702.51 | 727.97 | 699.22 | 725.34 | +2.986% | 1,368,882 | +12.866% | |
| 2025-11-17 | 693.34 | 711.88 | 692.29 | 704.31 | +1.559% | 1,133,105 | +16.236% | |
| 2025-11-14 | 697.19 | 699.27 | 685.95 | 693.50 | -0.214% | 907,089 | +18.048% | |
| 2025-11-13 | 683.00 | 713.58 | 679.93 | 694.99 | +1.947% | 1,505,339 | +17.795% | |
| 2025-11-12 | 678.89 | 690.78 | 672.67 | 681.72 | +1.063% | 1,208,307 | +20.087% | |
| 2025-11-11 | 651.48 | 676.33 | 651.38 | 674.55 | +3.026% | 977,533 | +21.364% | |
| 2025-11-10 | 656.00 | 665.99 | 653.19 | 654.74 | -0.424% | 824,903 | +25.036% | |
| 2025-11-07 | 650.35 | 658.21 | 640.99 | 657.53 | +1.648% | 782,810 | +24.505% | |
| 2025-11-06 | 640.83 | 657.00 | 640.83 | 646.87 | +0.416% | 916,868 | +26.557% | |
| 2025-11-05 | 631.10 | 646.89 | 628.00 | 644.19 | +2.578% | 724,423 | +27.084% | |
| 2025-11-04 | 643.78 | 646.22 | 625.14 | 628.00 | -2.219% | 1,031,189 | +30.360% | |
| 2025-11-03 | 657.46 | 657.46 | 627.50 | 642.25 | -1.465% | 810,538 | +27.467% | |
| 2025-10-31 | 649.45 | 660.00 | 645.00 | 651.80 | -0.342% | 798,001 | +25.600% | |
| 2025-10-30 | 645.56 | 664.00 | 643.91 | 654.04 | +0.173% | 1,120,676 | +25.170% | |
| 2025-10-29 | 650.41 | 659.98 | 637.66 | 652.91 | -0.240% | 1,751,496 | +25.386% | |
| 2025-10-28 | 612.02 | 655.70 | 605.03 | 654.48 | +11.818% | 2,126,839 | +25.086% | |
| 2025-10-27 | 580.50 | 586.14 | 575.93 | 585.31 | +1.273% | 1,246,122 | +39.868% | |
| 2025-10-24 | 579.65 | 582.70 | 576.20 | 577.95 | +0.393% | 875,474 | +41.649% | |
| 2025-10-23 | 579.68 | 584.00 | 572.75 | 575.69 | -1.548% | 779,106 | +42.205% | |
| 2025-10-22 | 580.21 | 588.71 | 578.60 | 584.74 | +0.932% | 691,262 | +40.004% | |
| 2025-10-21 | 574.60 | 582.40 | 572.82 | 579.34 | +0.446% | 651,765 | +41.309% | |
| 2025-10-20 | 579.41 | 582.64 | 574.23 | 576.77 | -0.221% | 639,173 | +41.939% | |
| 2025-10-17 | 570.35 | 579.04 | 566.11 | 578.05 | +1.560% | 745,708 | +41.624% | |
| 2025-10-16 | 583.01 | 589.08 | 564.00 | 569.17 | -1.258% | 842,249 | +43.834% | |
| 2025-10-15 | 575.03 | 584.87 | 569.02 | 576.42 | +0.667% | 927,747 | +42.025% | |
| 2025-10-14 | 556.92 | 576.18 | 553.87 | 572.60 | +2.666% | 1,010,700 | +42.972% | |
| 2025-10-13 | 551.50 | 563.77 | 541.00 | 557.73 | -1.222% | 1,426,513 | +46.784% | |
| 2025-10-10 | 569.29 | 577.17 | 555.54 | 564.63 | -0.925% | 1,495,028 | +44.991% | |
| 2025-10-09 | 569.02 | 574.72 | 563.51 | 569.90 | +1.071% | 853,522 | +43.650% | |
| 2025-10-08 | 584.01 | 605.00 | 560.97 | 563.86 | -3.323% | 1,415,840 | +45.189% | |
| 2025-10-07 | 587.59 | 591.45 | 578.42 | 583.24 | -0.383% | 656,378 | +40.364% | |
| 2025-10-06 | 602.00 | 603.65 | 584.41 | 585.48 | -2.420% | 1,072,437 | +39.827% | |
| 2025-10-03 | 602.09 | 618.01 | 599.87 | 600.00 | 0.000% | 1,154,866 | +36.443% | |
| 2025-10-02 | 600.42 | 605.41 | 596.60 | 600.00 | +0.010% | 1,096,615 | +36.443% | |
| 2025-10-01 | 570.87 | 615.39 | 569.99 | 599.94 | +6.700% | 2,083,171 | +36.457% | |
| 2025-09-30 | 560.58 | 574.04 | 555.00 | 562.27 | +0.271% | 1,662,880 | +45.599% | |
| 2025-09-29 | 563.90 | 564.91 | 557.34 | 560.75 | -0.559% | 922,537 | +45.994% | |
| 2025-09-26 | 562.00 | 564.61 | 550.71 | 563.90 | +1.510% | 838,628 | +45.178% | |
| 2025-09-25 | 577.30 | 579.00 | 549.20 | 555.51 | -3.721% | 1,394,243 | +47.371% | |
| 2025-09-24 | 567.89 | 577.98 | 566.00 | 576.98 | +1.601% | 777,700 | +41.887% | |
| 2025-09-23 | 580.00 | 582.00 | 565.45 | 567.89 | -4.665% | 1,362,191 | +44.158% | |
| 2025-09-22 | 593.00 | 600.75 | 588.67 | 595.68 | +0.623% | 904,972 | +37.433% | |
| 2025-09-19 | 602.54 | 603.47 | 591.00 | 591.99 | -1.122% | 2,178,008 | +38.289% | |
| 2025-09-18 | 589.52 | 600.00 | 583.92 | 598.71 | +2.256% | 1,267,122 | +36.737% | |
| 2025-09-17 | 576.31 | 587.67 | 576.31 | 585.50 | +1.815% | 921,792 | +39.822% | |
| 2025-09-16 | 573.43 | 579.40 | 567.30 | 575.06 | +0.431% | 708,090 | +42.361% | |
| 2025-09-15 | 558.54 | 573.69 | 558.54 | 572.59 | +2.248% | 995,857 | +42.975% | |
| 2025-09-12 | 567.34 | 570.00 | 559.45 | 560.00 | -1.443% | 602,753 | +46.189% | |
| 2025-09-11 | 555.81 | 570.76 | 555.81 | 568.20 | +2.226% | 868,393 | +44.080% | |
| 2025-09-10 | 555.21 | 560.00 | 552.98 | 555.83 | -0.126% | 874,725 | +47.286% | |
| 2025-09-09 | 557.00 | 563.57 | 554.80 | 556.53 | -0.342% | 873,267 | +47.101% | |
| 2025-09-08 | 571.20 | 571.20 | 552.81 | 558.44 | -2.606% | 1,250,565 | +46.598% | |
| 2025-09-05 | 565.15 | 577.75 | 565.00 | 573.38 | +1.086% | 960,386 | +42.778% | |
| 2025-09-04 | 568.01 | 581.98 | 559.62 | 567.22 | +0.607% | 1,124,613 | +44.328% | |
| 2025-09-03 | 581.99 | 588.70 | 562.78 | 563.80 | -2.440% | 1,118,627 | +45.204% | |
| 2025-09-02 | 580.54 | 585.49 | 570.35 | 577.90 | -0.482% | 1,020,575 | +41.661% | |
| 2025-08-29 | 577.15 | 581.25 | 575.89 | 580.70 | +0.188% | 574,375 | +40.978% | |
| 2025-08-28 | 586.43 | 590.96 | 575.04 | 579.61 | -1.252% | 616,620 | +41.243% | |
| 2025-08-27 | 591.87 | 597.02 | 585.50 | 586.96 | -0.117% | 584,150 | +39.475% | |
| 2025-08-26 | 573.00 | 588.10 | 567.08 | 587.65 | +2.668% | 1,614,497 | +39.311% | |
| 2025-08-25 | 591.06 | 594.88 | 572.25 | 572.38 | -2.901% | 881,012 | +43.027% | |
| 2025-08-22 | 602.35 | 610.45 | 585.50 | 589.48 | -1.451% | 1,439,350 | +38.878% | |
| 2025-08-21 | 586.87 | 605.18 | 585.10 | 598.16 | +1.210% | 1,010,305 | +36.863% | |
| 2025-08-20 | 572.33 | 596.92 | 570.39 | 591.01 | +3.363% | 1,298,657 | +38.519% | |
| 2025-08-19 | 575.30 | 581.69 | 570.80 | 571.78 | -0.371% | 854,756 | +43.177% | |
| 2025-08-18 | 582.09 | 585.00 | 573.81 | 573.91 | -1.120% | 769,389 | +42.646% | Div $0.880 |
| 2025-08-15 | 577.96 | 581.95 | 570.84 | 580.41 | +2.551% | 1,122,244 | +41.049% | |
| 2025-08-14 | 560.90 | 573.49 | 558.00 | 565.97 | +0.787% | 976,320 | +44.647% | |
| 2025-08-13 | 557.08 | 565.50 | 552.00 | 561.55 | +0.897% | 1,096,184 | +45.786% | |
| 2025-08-12 | 547.94 | 562.74 | 547.09 | 556.55 | +1.944% | 766,066 | +47.094% | |
| 2025-08-11 | 561.52 | 572.58 | 544.16 | 545.94 | -3.030% | 1,104,021 | +49.954% | |
| 2025-08-08 | 559.80 | 567.69 | 558.06 | 563.00 | +0.572% | 1,024,326 | +45.410% | |
| 2025-08-07 | 557.66 | 565.48 | 553.05 | 559.80 | +0.841% | 811,334 | +46.242% | |
| 2025-08-06 | 569.00 | 573.47 | 550.50 | 555.13 | -2.592% | 865,190 | +47.472% | |
| 2025-08-05 | 570.25 | 579.82 | 568.50 | 569.90 | -0.287% | 993,471 | +43.650% | |
| 2025-08-04 | 566.98 | 577.21 | 562.01 | 571.54 | +2.267% | 1,362,681 | +43.238% | |
| 2025-08-01 | 583.01 | 583.28 | 542.89 | 558.87 | +2.458% | 1,656,806 | +46.485% | |
| 2025-07-31 | 550.01 | 558.13 | 541.61 | 545.46 | -1.644% | 1,413,850 | +50.086% | |
| 2025-07-30 | 560.45 | 563.59 | 550.49 | 554.58 | -0.639% | 564,909 | +47.618% | |
| 2025-07-29 | 558.00 | 559.61 | 552.00 | 558.14 | -0.087% | 814,915 | +46.675% | |
| 2025-07-28 | 563.53 | 567.95 | 558.54 | 558.63 | -0.794% | 588,433 | +46.548% | |
| 2025-07-25 | 565.41 | 567.21 | 555.50 | 563.10 | -0.273% | 755,848 | +45.384% | |
| 2025-07-24 | 572.54 | 577.73 | 563.67 | 564.64 | -1.354% | 1,037,662 | +44.988% | |
| 2025-07-23 | 568.12 | 576.70 | 563.00 | 572.39 | +2.043% | 891,360 | +43.025% | |
| 2025-07-22 | 546.92 | 563.00 | 546.92 | 560.93 | +2.823% | 976,733 | +45.947% | |
| 2025-07-21 | 543.44 | 552.98 | 542.50 | 545.53 | +0.555% | 709,159 | +50.067% | |
| 2025-07-18 | 550.00 | 550.88 | 541.50 | 542.52 | -1.360% | 1,307,873 | +50.900% | |
| 2025-07-17 | 545.67 | 554.48 | 542.01 | 550.00 | +0.378% | 989,311 | +48.847% | |
| 2025-07-16 | 550.00 | 558.35 | 546.57 | 547.93 | -0.005% | 1,089,879 | +49.410% | |
| 2025-07-15 | 574.15 | 574.75 | 546.28 | 547.96 | -3.966% | 998,623 | +49.401% | |
| 2025-07-14 | 566.10 | 575.13 | 562.00 | 570.59 | +0.502% | 717,139 | +43.476% | |
| 2025-07-11 | 558.39 | 568.46 | 551.48 | 567.74 | +1.426% | 844,645 | +44.196% | |
| 2025-07-10 | 554.38 | 566.37 | 550.11 | 559.76 | +1.299% | 827,678 | +46.252% | |
| 2025-07-09 | 547.10 | 558.38 | 545.38 | 552.58 | +0.882% | 843,861 | +48.152% | |
| 2025-07-08 | 538.87 | 559.46 | 537.45 | 547.75 | +1.791% | 847,399 | +49.459% | |
| 2025-07-07 | 546.00 | 547.59 | 532.60 | 538.11 | -1.690% | 960,252 | +52.136% | |
| 2025-07-03 | 547.75 | 555.00 | 546.61 | 547.36 | -0.069% | 456,417 | +49.565% | |
| 2025-07-02 | 533.66 | 551.50 | 529.69 | 547.74 | +2.399% | 818,173 | +49.461% | |
| 2025-07-01 | 523.97 | 548.03 | 521.00 | 534.91 | +1.888% | 1,200,806 | +53.046% | |
| 2025-06-30 | 520.21 | 526.08 | 518.90 | 525.00 | +0.768% | 1,013,260 | +55.935% | |
| 2025-06-27 | 521.79 | 531.21 | 517.39 | 521.00 | 0.000% | 1,607,841 | +57.132% | |
| 2025-06-26 | 520.00 | 524.52 | 514.79 | 521.00 | +0.136% | 965,552 | +57.132% | |
| 2025-06-25 | 521.40 | 525.63 | 516.99 | 520.29 | -0.379% | 639,648 | +57.347% | |
| 2025-06-24 | 515.79 | 527.45 | 515.79 | 522.27 | +2.022% | 970,565 | +56.750% | |
| 2025-06-23 | 510.00 | 516.18 | 507.61 | 511.92 | +0.432% | 1,076,307 | +59.920% | |
| 2025-06-20 | 521.05 | 521.31 | 506.38 | 509.72 | -0.752% | 2,259,498 | +60.610% | |
| 2025-06-18 | 508.51 | 519.17 | 503.25 | 513.58 | +0.928% | 841,127 | +59.403% | |
| 2025-06-17 | 519.27 | 523.01 | 508.70 | 508.86 | -2.644% | 890,421 | +60.881% | |
| 2025-06-16 | 532.88 | 538.20 | 520.22 | 522.68 | -1.240% | 1,325,768 | +56.627% | |
| 2025-06-13 | 518.25 | 529.55 | 514.98 | 529.24 | +1.418% | 951,912 | +54.686% | |
| 2025-06-12 | 517.23 | 525.22 | 512.97 | 521.84 | +0.625% | 873,334 | +56.880% | |
| 2025-06-11 | 525.77 | 528.37 | 516.10 | 518.60 | -0.942% | 963,105 | +57.860% | |
| 2025-06-10 | 520.00 | 529.99 | 518.16 | 523.53 | +1.146% | 1,175,230 | +56.373% | |
| 2025-06-09 | 498.00 | 518.27 | 494.42 | 517.60 | +4.943% | 1,983,125 | +58.165% | |
| 2025-06-06 | 485.54 | 499.88 | 485.00 | 493.22 | +2.101% | 1,497,999 | +65.983% | |
| 2025-06-05 | 486.00 | 491.77 | 476.49 | 483.07 | -0.384% | 1,791,412 | +69.470% | |
| 2025-06-04 | 491.71 | 499.90 | 482.99 | 484.93 | -0.601% | 1,870,674 | +68.820% | |
| 2025-06-03 | 490.79 | 501.11 | 485.34 | 487.86 | -0.601% | 2,141,551 | +67.806% | |
| 2025-06-02 | 491.09 | 502.56 | 481.58 | 490.81 | +0.108% | 2,944,263 | +66.798% | |
| 2025-05-30 | 517.65 | 519.78 | 485.00 | 490.28 | -19.014% | 6,313,059 | +66.978% | |
| 2025-05-29 | 597.06 | 605.73 | 591.02 | 605.39 | +2.288% | 756,785 | +35.229% | |
| 2025-05-28 | 603.26 | 606.00 | 590.15 | 591.85 | -1.891% | 1,008,290 | +38.322% | |
| 2025-05-27 | 603.09 | 608.17 | 590.80 | 603.26 | +2.536% | 876,136 | +35.706% | |
| 2025-05-23 | 586.85 | 591.64 | 582.37 | 588.34 | -1.426% | 656,257 | +39.147% | |
| 2025-05-22 | 603.20 | 605.50 | 592.73 | 596.85 | -1.285% | 867,228 | +37.163% | |
| 2025-05-21 | 613.05 | 617.52 | 597.92 | 604.62 | -1.654% | 1,089,468 | +35.401% | |
| 2025-05-20 | 595.01 | 615.45 | 595.01 | 614.79 | +3.059% | 1,102,197 | +33.161% | Div $0.880 |
| 2025-05-19 | 588.48 | 598.56 | 586.68 | 596.54 | +0.374% | 666,332 | +37.235% | |
| 2025-05-16 | 588.23 | 595.19 | 581.49 | 594.32 | +1.595% | 936,922 | +37.747% | |
| 2025-05-15 | 576.13 | 585.26 | 564.91 | 584.99 | +2.386% | 1,302,126 | +39.944% | |
| 2025-05-14 | 576.35 | 580.56 | 567.59 | 571.36 | -0.488% | 1,664,485 | +43.283% | |
| 2025-05-13 | 571.45 | 575.05 | 558.45 | 574.16 | -0.255% | 1,149,899 | +42.584% | |
| 2025-05-12 | 543.82 | 577.99 | 535.29 | 575.63 | 0.000% | 1,898,394 | +42.220% |