SNPS
Synopsys Inc
stockNASDAQ
Market OpenNov 2, 2026 12:21:36 PM EST
472.20USD+0.983%(+4.59)473,469
Pre-marketNov 2, 2026 9:27:30 AM EST
470.02USD+0.515%(+2.41)
SNPS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 471.50 | 475.85 | 465.69 | 472.20 | +0.982% | 473,469 | 0.000% |
| 2026-10-30 | 477.01 | 482.78 | 460.13 | 467.61 | -4.606% | 2,623,796 | +0.982% |
| 2026-10-29 | 477.00 | 491.39 | 473.36 | 490.19 | +1.722% | 2,038,953 | -3.670% |
| 2026-10-28 | 477.30 | 487.36 | 467.24 | 481.89 | +1.575% | 2,250,422 | -2.011% |
| 2026-10-27 | 458.00 | 475.40 | 455.82 | 474.42 | +4.422% | 2,154,345 | -0.468% |
| 2026-10-26 | 431.15 | 457.64 | 431.15 | 454.33 | +5.624% | 2,810,527 | +3.933% |
| 2026-10-23 | 419.42 | 433.71 | 417.60 | 430.14 | +1.813% | 1,363,581 | +9.778% |
| 2026-10-22 | 442.13 | 444.05 | 422.10 | 422.48 | -6.363% | 2,588,614 | +11.769% |
| 2026-10-21 | 451.80 | 459.88 | 450.01 | 451.19 | +0.798% | 1,339,095 | +4.657% |
| 2026-10-20 | 450.88 | 452.00 | 441.09 | 447.62 | -1.531% | 1,783,068 | +5.491% |
| 2026-10-19 | 462.00 | 462.50 | 453.05 | 454.58 | -0.011% | 1,997,562 | +3.876% |
| 2026-10-16 | 464.25 | 469.03 | 448.19 | 454.63 | -2.880% | 2,518,409 | +3.865% |
| 2026-10-15 | 470.77 | 472.17 | 454.49 | 468.11 | -2.463% | 3,175,164 | +0.874% |
| 2026-10-14 | 492.99 | 495.83 | 476.73 | 479.93 | -2.948% | 3,205,331 | -1.611% |
| 2026-10-13 | 497.29 | 503.98 | 490.62 | 494.51 | -1.592% | 2,520,778 | -4.512% |
| 2026-10-12 | 510.31 | 512.00 | 500.00 | 502.51 | -1.467% | 1,627,920 | -6.032% |
| 2026-10-09 | 510.48 | 512.49 | 504.00 | 509.99 | +2.459% | 2,095,081 | -7.410% |
| 2026-10-08 | 501.47 | 511.95 | 495.49 | 497.75 | -0.979% | 3,422,256 | -5.133% |
| 2026-10-07 | 505.35 | 509.50 | 499.00 | 502.67 | -0.495% | 1,632,874 | -6.062% |
| 2026-10-06 | 491.10 | 507.50 | 486.50 | 505.17 | +3.419% | 2,738,472 | -6.527% |
| 2026-10-05 | 496.25 | 508.38 | 482.16 | 488.47 | -0.292% | 2,819,072 | -3.331% |
| 2026-10-02 | 497.86 | 500.02 | 483.24 | 489.90 | -0.130% | 3,327,856 | -3.613% |
| 2026-10-01 | 467.85 | 496.95 | 462.00 | 490.54 | +12.783% | 6,664,648 | -3.739% |
| 2026-09-30 | 421.26 | 445.57 | 415.24 | 434.94 | +4.782% | 4,492,518 | +8.567% |
| 2026-09-29 | 414.60 | 418.00 | 403.33 | 415.09 | -0.603% | 1,615,495 | +13.758% |
| 2026-09-28 | 421.31 | 427.51 | 417.11 | 417.61 | -1.914% | 1,547,100 | +13.072% |
| 2026-09-25 | 445.01 | 445.92 | 424.21 | 425.76 | +0.200% | 2,171,555 | +10.908% |
| 2026-09-24 | 413.50 | 425.97 | 407.02 | 424.91 | +2.869% | 1,716,354 | +11.129% |
| 2026-09-23 | 409.44 | 420.88 | 408.50 | 413.06 | +0.933% | 2,097,835 | +14.318% |
| 2026-09-22 | 406.64 | 412.64 | 402.02 | 409.24 | +1.839% | 1,367,394 | +15.385% |
| 2026-09-21 | 387.33 | 404.06 | 385.92 | 401.85 | +4.385% | 1,669,223 | +17.507% |
| 2026-09-18 | 385.00 | 386.27 | 380.38 | 384.97 | +0.997% | 3,235,519 | +22.659% |
| 2026-09-17 | 384.45 | 386.68 | 377.36 | 381.17 | +0.713% | 1,599,652 | +23.882% |
| 2026-09-16 | 367.50 | 379.94 | 367.45 | 378.47 | +2.929% | 1,721,277 | +24.766% |
| 2026-09-15 | 378.37 | 381.48 | 362.55 | 367.70 | -3.600% | 2,938,962 | +28.420% |
| 2026-09-14 | 393.89 | 395.00 | 379.64 | 381.43 | -4.014% | 1,883,652 | +23.797% |
| 2026-09-11 | 399.50 | 400.83 | 394.25 | 397.38 | +0.053% | 1,178,232 | +18.828% |
| 2026-09-10 | 396.30 | 401.47 | 390.51 | 397.17 | +1.005% | 1,668,884 | +18.891% |
| 2026-09-09 | 391.36 | 398.40 | 387.60 | 393.22 | +0.304% | 1,381,616 | +20.085% |
| 2026-09-08 | 396.82 | 405.80 | 391.46 | 392.03 | -0.460% | 2,185,221 | +20.450% |
| 2026-09-04 | 418.12 | 418.12 | 380.32 | 393.84 | -5.397% | 2,969,369 | +19.896% |
| 2026-09-03 | 419.10 | 419.84 | 413.11 | 416.31 | +0.082% | 1,459,327 | +13.425% |
| 2026-09-02 | 413.78 | 418.73 | 410.52 | 415.97 | +0.277% | 1,270,060 | +13.518% |
| 2026-09-01 | 428.21 | 430.88 | 413.97 | 414.82 | -5.635% | 2,043,795 | +13.833% |
| 2026-08-31 | 437.95 | 445.86 | 434.45 | 439.59 | -0.682% | 1,681,072 | +7.418% |
| 2026-08-28 | 461.85 | 462.45 | 440.60 | 442.61 | -4.793% | 2,004,516 | +6.685% |
| 2026-08-27 | 419.66 | 464.98 | 415.31 | 464.89 | +13.388% | 4,073,868 | +1.572% |
| 2026-08-26 | 405.10 | 419.60 | 403.54 | 410.00 | +0.296% | 2,622,450 | +15.171% |
| 2026-08-25 | 396.34 | 410.93 | 395.25 | 408.79 | +3.620% | 2,966,899 | +15.512% |
| 2026-08-24 | 395.20 | 395.99 | 388.11 | 394.51 | -0.844% | 1,480,057 | +19.693% |
| 2026-08-21 | 400.67 | 401.98 | 394.78 | 397.87 | -0.013% | 1,256,937 | +18.682% |
| 2026-08-20 | 399.60 | 401.42 | 394.57 | 397.92 | -0.827% | 1,163,853 | +18.667% |
| 2026-08-19 | 405.23 | 408.23 | 400.82 | 401.24 | -0.784% | 1,359,965 | +17.685% |
| 2026-08-18 | 410.80 | 412.85 | 402.43 | 404.41 | -2.132% | 1,607,317 | +16.763% |
| 2026-08-17 | 417.61 | 425.78 | 411.51 | 413.22 | -1.964% | 1,111,268 | +14.273% |
| 2026-08-14 | 414.11 | 423.95 | 409.40 | 421.50 | +2.368% | 1,243,043 | +12.028% |
| 2026-08-13 | 412.32 | 416.91 | 403.74 | 411.75 | -0.138% | 1,443,121 | +14.681% |
| 2026-08-12 | 413.75 | 418.38 | 410.18 | 412.32 | +0.343% | 990,018 | +14.523% |
| 2026-08-11 | 412.00 | 412.34 | 402.16 | 410.91 | -0.187% | 971,121 | +14.916% |
| 2026-08-10 | 416.00 | 421.37 | 411.28 | 411.68 | -1.036% | 1,374,865 | +14.701% |
| 2026-08-07 | 408.79 | 416.44 | 405.62 | 415.99 | +2.466% | 1,161,877 | +13.512% |
| 2026-08-06 | 398.00 | 409.90 | 396.27 | 405.98 | +1.287% | 1,480,756 | +16.311% |
| 2026-08-05 | 409.67 | 412.00 | 400.68 | 400.82 | -0.753% | 1,380,021 | +17.808% |
| 2026-08-04 | 394.89 | 404.33 | 394.00 | 403.86 | +3.007% | 1,367,358 | +16.922% |
| 2026-08-03 | 394.21 | 396.08 | 386.00 | 392.07 | +0.851% | 1,799,223 | +20.438% |
| 2026-07-31 | 377.91 | 389.64 | 375.51 | 388.76 | +4.413% | 2,250,219 | +21.463% |
| 2026-07-30 | 376.00 | 381.05 | 370.20 | 372.33 | -0.364% | 2,312,438 | +26.823% |
| 2026-07-29 | 385.49 | 387.65 | 373.44 | 373.69 | -2.639% | 1,680,954 | +26.361% |
| 2026-07-28 | 392.57 | 402.26 | 379.82 | 383.82 | -1.329% | 2,671,755 | +23.026% |
| 2026-07-27 | 384.29 | 395.85 | 383.33 | 388.99 | +4.156% | 2,946,395 | +21.391% |
| 2026-07-24 | 378.00 | 379.84 | 369.02 | 373.47 | -0.013% | 1,586,405 | +26.436% |
| 2026-07-23 | 376.89 | 378.92 | 371.40 | 373.52 | -1.083% | 2,230,723 | +26.419% |
| 2026-07-22 | 388.62 | 390.06 | 373.82 | 377.61 | -2.945% | 2,573,673 | +25.050% |
| 2026-07-21 | 377.19 | 391.03 | 376.82 | 389.07 | +2.803% | 1,883,104 | +21.366% |
| 2026-07-20 | 382.00 | 385.18 | 373.86 | 378.46 | -1.513% | 2,357,052 | +24.769% |
| 2026-07-17 | 401.59 | 402.72 | 366.00 | 384.27 | -7.854% | 5,039,288 | +22.881% |
| 2026-07-16 | 425.64 | 425.64 | 416.33 | 417.03 | -1.939% | 1,173,273 | +13.229% |
| 2026-07-15 | 429.86 | 432.35 | 421.00 | 425.27 | -0.147% | 1,419,429 | +11.034% |
| 2026-07-14 | 426.19 | 434.54 | 424.27 | 425.90 | -1.826% | 1,357,251 | +10.871% |
| 2026-07-13 | 448.83 | 453.91 | 432.73 | 433.82 | -2.622% | 1,620,075 | +8.847% |
| 2026-07-10 | 443.49 | 447.88 | 438.48 | 445.50 | +0.480% | 839,925 | +5.993% |
| 2026-07-09 | 429.84 | 443.49 | 426.74 | 443.37 | +2.041% | 1,245,036 | +6.502% |
| 2026-07-08 | 436.14 | 436.54 | 425.80 | 434.50 | -0.488% | 1,328,004 | +8.677% |
| 2026-07-07 | 447.86 | 451.59 | 430.36 | 436.63 | -1.275% | 1,484,948 | +8.146% |
| 2026-07-06 | 435.24 | 443.38 | 432.63 | 442.27 | +1.169% | 1,486,472 | +6.767% |
| 2026-07-02 | 451.14 | 453.48 | 434.25 | 437.16 | -3.822% | 1,420,007 | +8.015% |
| 2026-07-01 | 454.00 | 464.46 | 453.41 | 454.53 | +1.897% | 1,543,513 | +3.888% |
| 2026-06-30 | 441.99 | 449.57 | 441.30 | 446.07 | -0.266% | 2,079,025 | +5.858% |
| 2026-06-29 | 457.93 | 460.32 | 438.53 | 447.26 | -1.558% | 2,442,088 | +5.576% |
| 2026-06-26 | 449.15 | 458.03 | 438.55 | 454.34 | -0.149% | 5,293,038 | +3.931% |
| 2026-06-25 | 463.14 | 465.55 | 449.33 | 455.02 | -1.921% | 1,564,569 | +3.776% |
| 2026-06-24 | 460.16 | 473.17 | 458.13 | 463.93 | +0.527% | 1,738,817 | +1.783% |
| 2026-06-23 | 465.00 | 479.80 | 461.48 | 461.50 | -0.663% | 2,161,078 | +2.319% |
| 2026-06-22 | 455.53 | 469.40 | 452.80 | 464.58 | +1.991% | 2,839,874 | +1.640% |
| 2026-06-18 | 461.99 | 466.06 | 452.32 | 455.51 | -1.349% | 3,227,786 | +3.664% |
| 2026-06-17 | 448.35 | 478.51 | 446.18 | 461.74 | +2.980% | 1,924,882 | +2.265% |
| 2026-06-16 | 452.00 | 455.50 | 444.82 | 448.38 | -1.320% | 1,734,693 | +5.312% |
| 2026-06-15 | 462.30 | 463.50 | 453.02 | 454.38 | +0.108% | 2,359,730 | +3.922% |
| 2026-06-12 | 457.08 | 461.09 | 445.01 | 453.89 | -0.526% | 1,289,661 | +4.034% |
| 2026-06-11 | 457.75 | 464.38 | 445.00 | 456.29 | -0.923% | 1,960,569 | +3.487% |
| 2026-06-10 | 454.88 | 472.44 | 453.28 | 460.54 | -1.017% | 1,671,667 | +2.532% |
| 2026-06-09 | 475.81 | 487.55 | 451.00 | 465.27 | -1.734% | 2,165,901 | +1.489% |
| 2026-06-08 | 467.28 | 478.51 | 463.38 | 473.48 | +1.857% | 1,579,681 | -0.270% |
| 2026-06-05 | 487.98 | 488.95 | 458.53 | 464.85 | -5.992% | 1,839,401 | +1.581% |
| 2026-06-04 | 500.35 | 500.35 | 485.00 | 494.48 | -0.711% | 2,013,488 | -4.506% |
| 2026-06-03 | 502.78 | 504.12 | 491.20 | 498.02 | -2.032% | 1,660,949 | -5.185% |
| 2026-06-02 | 485.63 | 508.72 | 485.63 | 508.35 | +3.262% | 2,347,238 | -7.111% |
| 2026-06-01 | 484.07 | 494.25 | 470.74 | 492.29 | +3.505% | 2,586,625 | -4.081% |
| 2026-05-29 | 480.67 | 484.50 | 469.37 | 475.62 | -1.044% | 3,358,304 | -0.719% |
| 2026-05-28 | 510.00 | 526.09 | 471.69 | 480.64 | -8.610% | 4,749,407 | -1.756% |
| 2026-05-27 | 534.56 | 534.62 | 523.15 | 525.92 | -1.616% | 2,443,464 | -10.214% |
| 2026-05-26 | 529.97 | 539.48 | 524.18 | 534.56 | +1.871% | 1,794,013 | -11.666% |
| 2026-05-22 | 510.00 | 534.11 | 508.51 | 524.74 | +4.119% | 1,873,635 | -10.013% |
| 2026-05-21 | 491.26 | 504.73 | 488.69 | 503.98 | +1.012% | 1,422,436 | -6.306% |
| 2026-05-20 | 479.34 | 499.23 | 473.77 | 498.93 | +1.025% | 2,259,251 | -5.357% |
| 2026-05-19 | 494.32 | 501.00 | 490.58 | 493.87 | -0.915% | 1,312,148 | -4.388% |
| 2026-05-18 | 499.18 | 501.83 | 489.09 | 498.43 | -0.794% | 1,883,517 | -5.263% |
| 2026-05-15 | 502.24 | 509.00 | 491.05 | 502.42 | -1.490% | 1,488,942 | -6.015% |
| 2026-05-14 | 508.59 | 513.65 | 504.64 | 510.02 | +0.145% | 1,150,047 | -7.415% |
| 2026-05-13 | 514.59 | 514.74 | 502.27 | 509.28 | -0.766% | 1,335,472 | -7.281% |
| 2026-05-12 | 511.30 | 517.17 | 508.16 | 513.21 | -0.577% | 1,217,698 | -7.991% |
| 2026-05-11 | 513.89 | 519.71 | 512.00 | 516.19 | -0.056% | 1,310,224 | -8.522% |
| 2026-05-08 | 504.37 | 519.11 | 500.59 | 516.48 | +2.235% | 1,733,380 | -8.573% |
| 2026-05-07 | 506.30 | 517.00 | 503.49 | 505.19 | +0.153% | 1,597,073 | -6.530% |
| 2026-05-06 | 504.60 | 507.33 | 497.51 | 504.42 | +0.380% | 1,867,176 | -6.388% |
| 2026-05-05 | 501.71 | 512.54 | 500.01 | 502.51 | +1.007% | 1,883,312 | -6.032% |
| 2026-05-04 | 493.84 | 500.25 | 488.34 | 497.50 | +1.734% | 1,642,492 | -5.085% |
| 2026-05-01 | 491.16 | 497.94 | 485.44 | 489.02 | +1.330% | 846,276 | -3.440% |
| 2026-04-30 | 481.00 | 483.68 | 471.62 | 482.60 | +0.287% | 1,341,721 | -2.155% |
| 2026-04-29 | 480.00 | 481.62 | 471.70 | 481.22 | -0.552% | 1,159,519 | -1.874% |
| 2026-04-28 | 497.00 | 498.00 | 479.00 | 483.89 | -2.939% | 1,548,544 | -2.416% |
| 2026-04-27 | 496.94 | 500.99 | 488.00 | 498.54 | -0.455% | 2,225,730 | -5.283% |
| 2026-04-24 | 469.38 | 502.28 | 469.19 | 500.82 | +9.625% | 2,890,822 | -5.715% |
| 2026-04-23 | 466.11 | 467.31 | 450.13 | 456.85 | -4.276% | 1,864,070 | +3.360% |
| 2026-04-22 | 470.90 | 478.72 | 470.90 | 477.26 | +2.070% | 1,460,652 | -1.060% |
| 2026-04-21 | 464.27 | 480.25 | 462.00 | 467.58 | +1.438% | 1,832,244 | +0.988% |
| 2026-04-20 | 448.08 | 463.16 | 447.43 | 460.95 | +2.529% | 2,122,205 | +2.441% |
| 2026-04-17 | 452.55 | 459.01 | 447.18 | 449.58 | +1.911% | 1,718,569 | +5.031% |
| 2026-04-16 | 446.37 | 449.62 | 436.48 | 441.15 | +0.616% | 1,382,005 | +7.038% |
| 2026-04-15 | 424.26 | 439.88 | 421.42 | 438.45 | +4.692% | 2,038,079 | +7.698% |
| 2026-04-14 | 424.83 | 430.14 | 418.20 | 418.80 | +0.247% | 1,255,670 | +12.751% |
| 2026-04-13 | 392.50 | 418.42 | 388.07 | 417.77 | +6.509% | 2,525,895 | +13.029% |
| 2026-04-10 | 401.61 | 403.92 | 389.15 | 392.24 | -3.131% | 1,602,101 | +20.385% |
| 2026-04-09 | 409.94 | 411.00 | 394.25 | 404.92 | -1.278% | 1,728,773 | +16.616% |
| 2026-04-08 | 411.75 | 415.16 | 405.50 | 410.16 | +3.081% | 1,617,576 | +15.126% |
| 2026-04-07 | 393.69 | 398.12 | 388.88 | 397.90 | +0.209% | 920,611 | +18.673% |
| 2026-04-06 | 396.04 | 398.61 | 390.12 | 397.07 | +0.283% | 1,142,400 | +18.921% |
| 2026-04-02 | 389.65 | 401.06 | 386.59 | 395.95 | -0.199% | 1,077,412 | +19.257% |
| 2026-04-01 | 403.30 | 403.47 | 394.50 | 396.74 | +0.066% | 1,163,606 | +19.020% |
| 2026-03-31 | 390.20 | 397.47 | 387.20 | 396.48 | +3.482% | 1,683,953 | +19.098% |
| 2026-03-30 | 382.88 | 390.78 | 379.95 | 383.14 | +0.702% | 2,007,143 | +23.245% |
| 2026-03-27 | 400.00 | 401.54 | 379.50 | 380.47 | -5.344% | 2,400,898 | +24.110% |
| 2026-03-26 | 405.28 | 413.53 | 400.37 | 401.95 | -1.994% | 1,380,107 | +17.477% |
| 2026-03-25 | 422.50 | 425.93 | 403.33 | 410.13 | -1.321% | 2,702,268 | +15.134% |
| 2026-03-24 | 426.67 | 429.26 | 409.83 | 415.62 | -3.898% | 1,932,163 | +13.613% |
| 2026-03-23 | 430.21 | 441.76 | 429.65 | 432.48 | +2.893% | 2,511,911 | +9.184% |
| 2026-03-20 | 425.90 | 429.91 | 419.00 | 420.32 | -1.852% | 4,137,048 | +12.343% |
| 2026-03-19 | 424.71 | 433.24 | 422.55 | 428.25 | -0.098% | 1,475,255 | +10.263% |
| 2026-03-18 | 424.97 | 435.71 | 424.00 | 428.67 | -0.144% | 1,498,744 | +10.155% |
| 2026-03-17 | 428.25 | 435.48 | 427.56 | 429.29 | +0.801% | 1,068,781 | +9.996% |
| 2026-03-16 | 420.18 | 428.42 | 417.61 | 425.88 | +3.211% | 1,262,048 | +10.876% |
| 2026-03-13 | 419.01 | 425.49 | 410.09 | 412.63 | -1.454% | 1,487,918 | +14.437% |
| 2026-03-12 | 431.87 | 436.37 | 418.36 | 418.72 | -3.293% | 1,493,286 | +12.772% |
| 2026-03-11 | 432.07 | 436.40 | 425.32 | 432.98 | +0.076% | 1,611,828 | +9.058% |
| 2026-03-10 | 437.08 | 439.01 | 428.00 | 432.65 | -1.045% | 1,747,824 | +9.141% |
| 2026-03-09 | 432.57 | 440.91 | 429.64 | 437.22 | -0.043% | 2,603,491 | +8.001% |
| 2026-03-06 | 432.56 | 445.35 | 431.80 | 437.41 | -1.106% | 2,165,671 | +7.954% |
| 2026-03-05 | 425.76 | 447.71 | 425.76 | 442.30 | +2.627% | 2,516,910 | +6.760% |
| 2026-03-04 | 425.11 | 439.49 | 420.33 | 430.98 | +1.570% | 2,482,271 | +9.564% |
| 2026-03-03 | 412.48 | 431.26 | 410.63 | 424.32 | -0.080% | 2,644,935 | +11.284% |
| 2026-03-02 | 413.37 | 426.22 | 405.50 | 424.66 | +2.575% | 4,071,740 | +11.195% |
| 2026-02-27 | 410.41 | 417.15 | 404.53 | 414.00 | -2.817% | 4,645,837 | +14.058% |
| 2026-02-26 | 429.88 | 443.60 | 423.38 | 426.00 | -5.158% | 3,916,380 | +10.845% |
| 2026-02-25 | 443.74 | 454.16 | 439.83 | 449.17 | +1.917% | 2,915,329 | +5.127% |
| 2026-02-24 | 419.39 | 443.39 | 415.02 | 440.72 | +4.729% | 2,185,130 | +7.143% |
| 2026-02-23 | 429.39 | 433.41 | 417.27 | 420.82 | -4.346% | 1,974,649 | +12.209% |
| 2026-02-20 | 438.69 | 450.39 | 437.20 | 439.94 | -0.565% | 1,697,401 | +7.333% |
| 2026-02-19 | 438.43 | 443.18 | 433.42 | 442.44 | +0.029% | 1,605,981 | +6.726% |
| 2026-02-18 | 438.36 | 446.91 | 433.21 | 442.31 | +4.825% | 2,147,865 | +6.758% |
| 2026-02-17 | 425.60 | 426.83 | 412.34 | 421.95 | -3.464% | 2,516,555 | +11.909% |
| 2026-02-13 | 423.35 | 441.44 | 420.50 | 437.09 | +3.246% | 1,738,606 | +8.033% |
| 2026-02-12 | 438.30 | 438.52 | 413.70 | 423.35 | -3.391% | 2,930,857 | +11.539% |
| 2026-02-11 | 442.09 | 443.26 | 424.99 | 438.21 | +0.174% | 2,246,562 | +7.757% |
| 2026-02-10 | 439.91 | 452.00 | 436.00 | 437.45 | -0.330% | 1,948,532 | +7.944% |
| 2026-02-09 | 427.88 | 442.95 | 424.00 | 438.90 | +2.816% | 2,044,555 | +7.587% |
| 2026-02-06 | 424.99 | 431.13 | 416.16 | 426.88 | +4.005% | 2,503,966 | +10.617% |
| 2026-02-05 | 419.10 | 425.82 | 406.20 | 410.44 | -2.038% | 3,833,895 | +15.047% |
| 2026-02-04 | 413.92 | 425.50 | 405.71 | 418.98 | -0.038% | 5,119,889 | +12.702% |
| 2026-02-03 | 455.69 | 456.99 | 413.05 | 419.14 | -8.463% | 5,097,959 | +12.659% |
| 2026-02-02 | 460.69 | 471.19 | 457.60 | 457.89 | -1.553% | 1,894,084 | +3.125% |
| 2026-01-30 | 474.58 | 475.21 | 463.21 | 465.12 | -3.101% | 2,482,978 | +1.523% |
| 2026-01-29 | 505.34 | 510.70 | 474.88 | 480.00 | -6.131% | 2,511,949 | -1.625% |
| 2026-01-28 | 504.84 | 515.80 | 504.84 | 511.35 | +1.721% | 1,373,169 | -7.656% |
| 2026-01-27 | 503.50 | 505.81 | 496.02 | 502.70 | -0.062% | 1,238,258 | -6.067% |
| 2026-01-26 | 499.94 | 508.00 | 493.27 | 503.01 | +0.323% | 1,437,593 | -6.125% |
| 2026-01-23 | 507.47 | 509.71 | 496.76 | 501.39 | -1.586% | 1,446,562 | -5.822% |
| 2026-01-22 | 522.74 | 525.04 | 500.00 | 509.47 | -2.391% | 1,902,171 | -7.315% |
| 2026-01-21 | 509.77 | 525.49 | 503.55 | 521.95 | +2.149% | 2,121,657 | -9.532% |
| 2026-01-20 | 499.14 | 512.82 | 492.60 | 510.97 | -1.034% | 1,691,893 | -7.588% |
| 2026-01-16 | 508.99 | 520.24 | 508.00 | 516.31 | +1.598% | 1,848,327 | -8.543% |
| 2026-01-15 | 510.00 | 519.10 | 502.00 | 508.19 | +0.564% | 1,240,701 | -7.082% |
| 2026-01-14 | 505.22 | 507.37 | 498.58 | 505.34 | -1.262% | 1,500,129 | -6.558% |
| 2026-01-13 | 521.18 | 527.50 | 511.48 | 511.80 | -4.053% | 1,767,689 | -7.737% |
| 2026-01-12 | 524.21 | 535.20 | 523.77 | 533.42 | +1.569% | 2,202,792 | -11.477% |
| 2026-01-09 | 515.49 | 528.90 | 511.10 | 525.18 | +2.078% | 2,050,535 | -10.088% |
| 2026-01-08 | 511.13 | 518.06 | 509.44 | 514.49 | -1.003% | 1,360,353 | -8.220% |
| 2026-01-07 | 508.00 | 524.98 | 503.88 | 519.70 | +2.148% | 2,273,826 | -9.140% |
| 2026-01-06 | 495.60 | 509.47 | 494.05 | 508.77 | +2.950% | 1,848,080 | -7.188% |
| 2026-01-05 | 485.03 | 506.30 | 478.95 | 494.19 | +2.866% | 2,710,747 | -4.450% |
| 2026-01-02 | 478.94 | 485.89 | 471.46 | 480.42 | +2.278% | 1,490,539 | -1.711% |
| 2025-12-31 | 473.13 | 474.66 | 469.07 | 469.72 | -1.005% | 1,177,492 | +0.528% |
| 2025-12-30 | 474.74 | 478.78 | 472.04 | 474.49 | -0.935% | 834,582 | -0.483% |
| 2025-12-29 | 473.88 | 484.60 | 472.00 | 478.97 | +0.384% | 1,327,617 | -1.413% |
| 2025-12-26 | 474.96 | 478.59 | 472.33 | 477.14 | +0.292% | 724,134 | -1.035% |
| 2025-12-24 | 473.68 | 476.29 | 472.24 | 475.75 | +0.059% | 439,092 | -0.746% |
| 2025-12-23 | 477.52 | 478.19 | 469.88 | 475.47 | -1.199% | 1,318,945 | -0.688% |
| 2025-12-22 | 468.25 | 483.91 | 467.82 | 481.24 | +3.776% | 2,065,843 | -1.878% |
| 2025-12-19 | 460.77 | 469.58 | 459.61 | 463.73 | +1.222% | 3,952,032 | +1.826% |
| 2025-12-18 | 460.32 | 467.82 | 454.69 | 458.13 | +1.117% | 1,694,339 | +3.071% |
| 2025-12-17 | 465.91 | 467.00 | 452.96 | 453.07 | -2.217% | 2,526,108 | +4.222% |
| 2025-12-16 | 453.86 | 465.00 | 452.50 | 463.34 | +1.907% | 2,098,661 | +1.912% |
| 2025-12-15 | 458.00 | 470.72 | 453.49 | 454.67 | +0.380% | 2,634,231 | +3.856% |
| 2025-12-12 | 476.24 | 477.50 | 452.51 | 452.95 | -5.094% | 2,740,685 | +4.250% |
| 2025-12-11 | 476.62 | 482.23 | 455.61 | 477.26 | +0.301% | 4,607,672 | -1.060% |
| 2025-12-10 | 463.65 | 478.65 | 461.88 | 475.83 | +2.142% | 3,278,331 | -0.763% |
| 2025-12-09 | 468.44 | 471.63 | 460.61 | 465.85 | +0.021% | 1,961,566 | +1.363% |
| 2025-12-08 | 467.77 | 468.82 | 460.14 | 465.75 | -0.216% | 2,172,401 | +1.385% |
| 2025-12-05 | 464.98 | 471.12 | 464.37 | 466.76 | +0.651% | 1,494,414 | +1.165% |
| 2025-12-04 | 462.70 | 465.70 | 460.20 | 463.74 | -0.579% | 1,511,538 | +1.824% |
| 2025-12-03 | 445.28 | 468.29 | 443.36 | 466.44 | +3.803% | 2,564,014 | +1.235% |
| 2025-12-02 | 441.56 | 453.54 | 440.10 | 449.35 | +2.523% | 2,740,821 | +5.085% |
| 2025-12-01 | 446.00 | 447.00 | 429.20 | 438.29 | +4.852% | 5,307,043 | +7.737% |
| 2025-11-28 | 411.10 | 418.89 | 409.37 | 418.01 | +2.033% | 1,062,508 | +12.964% |
| 2025-11-26 | 403.12 | 411.64 | 401.27 | 409.68 | +2.009% | 1,602,996 | +15.261% |
| 2025-11-25 | 401.55 | 405.62 | 394.41 | 401.61 | -0.746% | 1,218,010 | +17.577% |
| 2025-11-24 | 395.00 | 405.91 | 391.62 | 404.63 | +4.189% | 2,855,906 | +16.699% |
| 2025-11-21 | 383.27 | 392.14 | 376.69 | 388.36 | +0.716% | 1,795,753 | +21.588% |
| 2025-11-20 | 401.79 | 405.54 | 383.22 | 385.60 | -0.181% | 1,898,871 | +22.459% |
| 2025-11-19 | 385.50 | 400.60 | 381.49 | 386.30 | +0.646% | 2,076,079 | +22.237% |
| 2025-11-18 | 388.00 | 389.60 | 376.18 | 383.82 | -1.645% | 2,248,296 | +23.026% |
| 2025-11-17 | 389.50 | 399.11 | 388.01 | 390.24 | +0.105% | 1,695,117 | +21.002% |
| 2025-11-14 | 388.06 | 397.85 | 386.22 | 389.83 | -1.041% | 1,337,446 | +21.130% |
| 2025-11-13 | 396.25 | 403.64 | 392.41 | 393.93 | -1.224% | 2,022,648 | +19.869% |
| 2025-11-12 | 400.62 | 403.75 | 394.44 | 398.81 | +0.811% | 1,705,087 | +18.402% |
| 2025-11-11 | 398.12 | 399.69 | 390.02 | 395.60 | -1.290% | 1,718,374 | +19.363% |
| 2025-11-10 | 398.87 | 401.28 | 388.44 | 400.77 | +1.866% | 1,886,576 | +17.823% |
| 2025-11-07 | 394.32 | 400.31 | 386.91 | 393.43 | -0.684% | 2,641,922 | +20.021% |
| 2025-11-06 | 411.00 | 411.56 | 391.54 | 396.14 | -3.170% | 4,046,791 | +19.200% |
| 2025-11-05 | 416.50 | 416.92 | 402.70 | 409.11 | -1.739% | 4,292,543 | +15.421% |
| 2025-11-04 | 435.00 | 437.11 | 415.21 | 416.35 | -6.589% | 4,353,430 | +13.414% |
| 2025-11-03 | 451.84 | 452.51 | 437.57 | 445.72 | -1.785% | 1,944,017 | +5.941% |
| 2025-10-31 | 445.30 | 456.24 | 442.69 | 453.82 | +2.459% | 1,699,437 | +4.050% |
| 2025-10-30 | 450.00 | 452.77 | 438.55 | 442.93 | -2.725% | 1,717,041 | +6.608% |
| 2025-10-29 | 454.75 | 457.15 | 444.45 | 455.34 | -0.326% | 2,315,115 | +3.703% |
| 2025-10-28 | 461.68 | 462.40 | 445.00 | 456.83 | -1.844% | 2,173,824 | +3.364% |
| 2025-10-27 | 471.28 | 475.42 | 461.49 | 465.41 | +0.265% | 1,720,491 | +1.459% |
| 2025-10-24 | 461.65 | 473.49 | 458.13 | 464.18 | +1.774% | 1,294,614 | +1.728% |
| 2025-10-23 | 452.00 | 460.41 | 450.50 | 456.09 | +0.394% | 1,384,061 | +3.532% |
| 2025-10-22 | 456.48 | 465.75 | 444.36 | 454.30 | -1.033% | 2,755,264 | +3.940% |
| 2025-10-21 | 448.25 | 459.69 | 445.01 | 459.04 | +1.255% | 1,356,252 | +2.867% |
| 2025-10-20 | 450.66 | 457.82 | 449.00 | 453.35 | +1.276% | 1,539,868 | +4.158% |
| 2025-10-17 | 435.64 | 456.84 | 435.26 | 447.64 | +1.690% | 2,510,448 | +5.487% |
| 2025-10-16 | 439.53 | 445.54 | 435.58 | 440.20 | +0.986% | 1,931,270 | +7.269% |
| 2025-10-15 | 446.26 | 448.89 | 432.00 | 435.90 | -1.771% | 3,109,662 | +8.328% |
| 2025-10-14 | 436.41 | 452.80 | 433.36 | 443.76 | -0.946% | 2,937,588 | +6.409% |
| 2025-10-13 | 449.48 | 453.80 | 440.00 | 448.00 | +2.069% | 2,260,571 | +5.402% |
| 2025-10-10 | 484.41 | 487.58 | 437.27 | 438.92 | -9.391% | 3,588,204 | +7.582% |
| 2025-10-09 | 487.50 | 488.08 | 480.69 | 484.41 | -1.012% | 1,727,503 | -2.521% |
| 2025-10-08 | 476.81 | 492.36 | 476.72 | 489.36 | +2.413% | 1,789,645 | -3.507% |
| 2025-10-07 | 484.11 | 484.11 | 468.43 | 477.83 | -0.082% | 1,222,238 | -1.178% |
| 2025-10-06 | 471.99 | 481.23 | 469.55 | 478.22 | +1.929% | 1,650,967 | -1.259% |
| 2025-10-03 | 473.50 | 475.80 | 466.59 | 469.17 | -0.419% | 2,263,600 | +0.646% |
| 2025-10-02 | 484.70 | 489.29 | 470.35 | 471.14 | -3.608% | 2,693,359 | +0.224% |
| 2025-10-01 | 488.75 | 495.72 | 484.50 | 488.78 | -0.934% | 2,017,588 | -3.392% |
| 2025-09-30 | 482.05 | 495.21 | 480.79 | 493.39 | +2.446% | 2,649,377 | -4.295% |
| 2025-09-29 | 488.00 | 491.96 | 478.28 | 481.61 | -1.261% | 2,905,471 | -1.954% |
| 2025-09-26 | 477.14 | 493.00 | 477.14 | 487.76 | +0.115% | 2,533,277 | -3.190% |
| 2025-09-25 | 462.50 | 487.58 | 462.00 | 487.20 | +4.083% | 3,647,299 | -3.079% |
| 2025-09-24 | 491.00 | 491.32 | 464.24 | 468.09 | -4.534% | 4,028,363 | +0.878% |
| 2025-09-23 | 511.45 | 513.00 | 488.58 | 490.32 | -4.753% | 3,517,931 | -3.696% |
| 2025-09-22 | 490.00 | 515.64 | 481.46 | 514.79 | +3.893% | 4,831,772 | -8.273% |
| 2025-09-19 | 479.00 | 498.05 | 475.28 | 495.50 | +3.206% | 6,099,828 | -4.702% |
| 2025-09-18 | 460.00 | 483.24 | 448.00 | 480.11 | +12.861% | 8,240,335 | -1.648% |
| 2025-09-17 | 425.00 | 429.25 | 417.51 | 425.40 | -0.134% | 3,082,105 | +11.001% |
| 2025-09-16 | 420.55 | 427.37 | 417.00 | 425.97 | +1.615% | 3,006,152 | +10.853% |
| 2025-09-15 | 431.50 | 433.99 | 416.79 | 419.20 | -1.469% | 4,432,296 | +12.643% |
| 2025-09-12 | 443.82 | 444.19 | 421.94 | 425.45 | -2.887% | 6,689,000 | +10.988% |
| 2025-09-11 | 415.96 | 439.68 | 405.50 | 438.10 | +12.976% | 15,275,581 | +7.784% |
| 2025-09-10 | 427.80 | 429.64 | 380.84 | 387.78 | -35.837% | 21,155,816 | +21.770% |
| 2025-09-09 | 610.94 | 614.89 | 602.50 | 604.37 | -0.773% | 2,236,236 | -21.869% |
| 2025-09-08 | 600.92 | 615.79 | 599.22 | 609.08 | +1.829% | 1,729,462 | -22.473% |
| 2025-09-05 | 609.77 | 615.75 | 594.61 | 598.14 | -0.635% | 1,389,122 | -21.055% |
| 2025-09-04 | 591.99 | 602.85 | 584.00 | 601.96 | +1.662% | 1,012,922 | -21.556% |
| 2025-09-03 | 590.76 | 593.70 | 586.77 | 592.12 | +0.019% | 973,650 | -20.253% |
| 2025-09-02 | 589.05 | 596.82 | 584.00 | 592.01 | -1.907% | 1,399,878 | -20.238% |
| 2025-08-29 | 608.98 | 612.00 | 601.94 | 603.52 | -1.413% | 993,108 | -21.759% |
| 2025-08-28 | 605.03 | 614.63 | 604.99 | 612.17 | +1.492% | 902,258 | -22.865% |
| 2025-08-27 | 596.94 | 603.87 | 593.32 | 603.17 | +1.203% | 916,629 | -21.714% |
| 2025-08-26 | 595.93 | 600.13 | 593.00 | 596.00 | -0.168% | 1,224,369 | -20.772% |
| 2025-08-25 | 604.97 | 605.34 | 596.10 | 597.00 | -1.570% | 783,818 | -20.905% |
| 2025-08-22 | 600.36 | 612.98 | 597.48 | 606.52 | +1.396% | 863,358 | -22.146% |
| 2025-08-21 | 597.19 | 603.94 | 593.05 | 598.17 | -0.492% | 1,145,662 | -21.059% |
| 2025-08-20 | 611.09 | 613.83 | 595.10 | 601.13 | -1.903% | 1,659,454 | -21.448% |
| 2025-08-19 | 620.61 | 624.82 | 611.00 | 612.79 | -2.005% | 1,170,674 | -22.943% |
| 2025-08-18 | 617.91 | 626.24 | 615.12 | 625.33 | +1.201% | 749,721 | -24.488% |
| 2025-08-15 | 616.36 | 620.00 | 606.31 | 617.91 | +0.251% | 881,763 | -23.581% |
| 2025-08-14 | 616.50 | 619.79 | 612.17 | 616.36 | -0.357% | 954,202 | -23.389% |
| 2025-08-13 | 628.75 | 628.89 | 612.69 | 618.57 | -1.155% | 1,012,567 | -23.663% |
| 2025-08-12 | 615.42 | 627.12 | 609.16 | 625.80 | +1.571% | 1,168,486 | -24.545% |
| 2025-08-11 | 620.40 | 623.47 | 613.65 | 616.12 | -0.533% | 956,156 | -23.359% |
| 2025-08-08 | 625.00 | 625.23 | 618.36 | 619.42 | -0.146% | 700,666 | -23.767% |
| 2025-08-07 | 632.83 | 632.99 | 608.19 | 620.33 | -0.888% | 1,428,817 | -23.879% |
| 2025-08-06 | 627.50 | 630.29 | 615.95 | 625.88 | -0.417% | 1,016,525 | -24.554% |
| 2025-08-05 | 634.77 | 636.25 | 624.08 | 628.50 | -1.182% | 1,032,327 | -24.869% |
| 2025-08-04 | 622.42 | 636.61 | 615.78 | 636.02 | +2.808% | 1,121,673 | -25.757% |
| 2025-08-01 | 617.55 | 625.31 | 608.10 | 618.65 | -2.339% | 1,300,547 | -23.673% |
| 2025-07-31 | 644.78 | 646.28 | 632.74 | 633.47 | -1.841% | 1,165,883 | -25.458% |
| 2025-07-30 | 635.13 | 651.73 | 632.66 | 645.35 | +1.500% | 1,919,045 | -26.830% |
| 2025-07-29 | 614.06 | 647.20 | 613.58 | 635.81 | +7.286% | 3,293,702 | -25.733% |
| 2025-07-28 | 605.28 | 607.71 | 588.37 | 592.63 | -1.483% | 1,770,544 | -20.321% |
| 2025-07-25 | 611.65 | 611.65 | 600.86 | 601.55 | -1.333% | 1,820,247 | -21.503% |
| 2025-07-24 | 611.55 | 615.05 | 606.31 | 609.68 | -0.771% | 1,414,535 | -22.550% |
| 2025-07-23 | 612.80 | 618.49 | 605.02 | 614.42 | -0.115% | 2,002,657 | -23.147% |
| 2025-07-22 | 583.92 | 617.00 | 578.87 | 615.13 | +4.002% | 2,890,615 | -23.236% |
| 2025-07-21 | 587.59 | 596.43 | 582.65 | 591.46 | +1.146% | 2,445,322 | -20.164% |
| 2025-07-18 | 588.21 | 600.89 | 578.87 | 584.76 | -0.722% | 3,682,373 | -19.249% |
| 2025-07-17 | 567.50 | 590.00 | 563.00 | 589.01 | +3.118% | 3,621,099 | -19.832% |
| 2025-07-16 | 569.25 | 574.98 | 550.62 | 571.20 | +0.369% | 7,936,047 | -17.332% |
| 2025-07-15 | 553.89 | 570.38 | 549.00 | 569.10 | +3.561% | 3,178,745 | -17.027% |
| 2025-07-14 | 575.00 | 579.00 | 542.49 | 549.53 | -1.743% | 5,084,276 | -14.072% |
| 2025-07-11 | 563.97 | 572.91 | 559.14 | 559.28 | -1.220% | 1,358,518 | -15.570% |
| 2025-07-10 | 552.49 | 569.44 | 545.83 | 566.19 | +2.766% | 1,775,454 | -16.600% |
| 2025-07-09 | 552.38 | 554.42 | 544.06 | 550.95 | -0.102% | 840,004 | -14.293% |
| 2025-07-08 | 540.67 | 552.35 | 538.98 | 551.51 | +2.794% | 1,314,790 | -14.381% |
| 2025-07-07 | 544.11 | 545.08 | 534.34 | 536.52 | -2.227% | 1,391,033 | -11.988% |
| 2025-07-03 | 544.70 | 555.00 | 536.35 | 548.74 | +4.900% | 2,020,005 | -13.948% |
| 2025-07-02 | 517.18 | 526.09 | 514.00 | 523.11 | +0.255% | 979,181 | -9.732% |
| 2025-07-01 | 509.21 | 522.85 | 506.08 | 521.78 | +1.775% | 1,512,846 | -9.502% |
| 2025-06-30 | 505.89 | 517.40 | 503.92 | 512.68 | +1.999% | 1,343,857 | -7.896% |
| 2025-06-27 | 500.01 | 521.69 | 500.01 | 502.63 | +1.398% | 2,153,612 | -6.054% |
| 2025-06-26 | 489.01 | 496.71 | 486.06 | 495.70 | +1.730% | 1,019,600 | -4.741% |
| 2025-06-25 | 478.98 | 487.68 | 474.00 | 487.27 | +1.731% | 868,074 | -3.093% |
| 2025-06-24 | 474.30 | 481.00 | 472.56 | 478.98 | +1.699% | 866,291 | -1.416% |
| 2025-06-23 | 468.89 | 474.20 | 460.89 | 470.98 | +0.096% | 897,712 | +0.259% |
| 2025-06-20 | 480.00 | 482.53 | 468.54 | 470.53 | -0.652% | 1,511,213 | +0.355% |
| 2025-06-18 | 473.33 | 478.49 | 468.76 | 473.62 | -0.374% | 1,040,704 | -0.300% |
| 2025-06-17 | 477.81 | 484.53 | 473.82 | 475.40 | -0.836% | 765,859 | -0.673% |
| 2025-06-16 | 480.50 | 482.83 | 473.75 | 479.41 | +0.115% | 1,386,481 | -1.504% |
| 2025-06-13 | 486.44 | 488.65 | 477.53 | 478.86 | -3.259% | 1,162,636 | -1.391% |
| 2025-06-12 | 497.26 | 500.89 | 494.72 | 494.99 | -1.146% | 867,947 | -4.604% |
| 2025-06-11 | 503.25 | 505.98 | 498.24 | 500.73 | -0.728% | 1,105,065 | -5.698% |
| 2025-06-10 | 495.77 | 504.53 | 493.28 | 504.40 | +1.741% | 1,085,136 | -6.384% |
| 2025-06-09 | 503.88 | 512.00 | 495.01 | 495.77 | +2.010% | 1,612,342 | -4.754% |
| 2025-06-06 | 486.32 | 490.75 | 482.48 | 486.00 | +0.788% | 943,237 | -2.840% |
| 2025-06-05 | 475.60 | 490.67 | 472.88 | 482.20 | +1.904% | 1,677,124 | -2.074% |
| 2025-06-04 | 467.32 | 474.21 | 463.60 | 473.19 | +1.486% | 972,566 | -0.209% |
| 2025-06-03 | 464.56 | 471.96 | 461.12 | 466.26 | +0.024% | 1,295,322 | +1.274% |
| 2025-06-02 | 459.92 | 466.46 | 452.49 | 466.15 | +0.468% | 1,299,357 | +1.298% |
| 2025-05-30 | 450.36 | 465.76 | 447.48 | 463.98 | +1.976% | 3,356,647 | +1.772% |
| 2025-05-29 | 473.00 | 487.99 | 437.69 | 454.99 | -1.609% | 4,315,286 | +3.783% |
| 2025-05-28 | 511.02 | 514.99 | 445.00 | 462.43 | -9.645% | 4,806,214 | +2.113% |
| 2025-05-27 | 507.14 | 515.08 | 504.36 | 511.79 | +2.594% | 1,252,201 | -7.736% |
| 2025-05-23 | 495.32 | 501.97 | 493.73 | 498.85 | -0.920% | 670,213 | -5.342% |
| 2025-05-22 | 500.74 | 506.59 | 497.12 | 503.48 | +0.403% | 774,906 | -6.213% |
| 2025-05-21 | 507.22 | 514.02 | 501.27 | 501.46 | -2.744% | 866,234 | -5.835% |
| 2025-05-20 | 512.50 | 515.73 | 508.00 | 515.61 | -0.078% | 740,820 | -8.419% |
| 2025-05-19 | 507.50 | 518.47 | 504.14 | 516.01 | +0.307% | 848,761 | -8.490% |
| 2025-05-16 | 514.48 | 516.67 | 509.74 | 514.43 | -0.010% | 948,144 | -8.209% |
| 2025-05-15 | 516.63 | 521.10 | 512.19 | 514.48 | -0.614% | 826,697 | -8.218% |
| 2025-05-14 | 512.36 | 518.08 | 512.36 | 517.66 | 0.000% | 881,661 | -8.782% |