TXN
Texas Instruments Incorporated
stockNASDAQ
At CloseOct 20, 2026 3:59:59 PM EDT
277.92USD+0.639%(+1.77)7,102,170
Pre-marketOct 20, 2026 9:28:30 AM EDT
273.00USD-1.141%(-3.15)
After-hoursOct 20, 2026 4:57:30 PM EDT
280.00USD+0.750%(+2.08)
TXN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 273.81 | 282.38 | 272.13 | 277.92 | +0.641% | 7,102,170 | 0.000% | |
| 2026-10-19 | 282.07 | 283.12 | 272.07 | 276.15 | -0.119% | 9,582,564 | +0.641% | |
| 2026-10-16 | 275.75 | 284.47 | 274.16 | 276.48 | -0.946% | 7,950,542 | +0.521% | |
| 2026-10-15 | 275.39 | 282.51 | 273.59 | 279.12 | -0.545% | 6,859,425 | -0.430% | |
| 2026-10-14 | 283.62 | 285.00 | 278.90 | 280.65 | -2.501% | 6,931,095 | -0.973% | |
| 2026-10-13 | 279.77 | 288.90 | 277.38 | 287.85 | +2.169% | 5,629,423 | -3.450% | |
| 2026-10-12 | 280.76 | 283.63 | 277.06 | 281.74 | -0.705% | 3,854,245 | -1.356% | |
| 2026-10-09 | 290.59 | 291.23 | 281.66 | 283.74 | -1.548% | 4,037,452 | -2.051% | |
| 2026-10-08 | 285.46 | 290.52 | 283.26 | 288.20 | -0.270% | 5,946,571 | -3.567% | |
| 2026-10-07 | 290.50 | 291.63 | 284.81 | 288.98 | -2.776% | 4,568,336 | -3.827% | |
| 2026-10-06 | 295.45 | 298.75 | 294.23 | 297.23 | +0.790% | 3,285,873 | -6.497% | |
| 2026-10-05 | 291.47 | 295.33 | 288.75 | 294.90 | +0.374% | 3,780,005 | -5.758% | |
| 2026-10-02 | 290.00 | 297.06 | 288.20 | 293.80 | +4.440% | 5,052,144 | -5.405% | |
| 2026-10-01 | 281.54 | 283.67 | 278.09 | 281.31 | +0.436% | 3,698,277 | -1.205% | |
| 2026-09-30 | 281.17 | 283.50 | 279.22 | 280.09 | -0.568% | 3,960,799 | -0.775% | |
| 2026-09-29 | 283.07 | 284.39 | 280.23 | 281.69 | +1.214% | 5,034,132 | -1.338% | |
| 2026-09-28 | 277.60 | 279.33 | 273.90 | 278.31 | +0.086% | 4,933,157 | -0.140% | |
| 2026-09-25 | 270.61 | 278.69 | 269.53 | 278.07 | +2.742% | 3,960,621 | -0.054% | |
| 2026-09-24 | 270.00 | 272.21 | 266.79 | 270.65 | -0.723% | 3,342,432 | +2.686% | |
| 2026-09-23 | 271.49 | 272.90 | 266.59 | 272.62 | +0.446% | 5,559,031 | +1.944% | |
| 2026-09-22 | 268.84 | 271.63 | 267.43 | 271.41 | +0.199% | 8,299,659 | +2.399% | |
| 2026-09-21 | 267.67 | 271.77 | 262.22 | 270.87 | +1.586% | 7,907,890 | +2.603% | |
| 2026-09-18 | 260.81 | 268.28 | 259.83 | 266.64 | +3.293% | 19,060,389 | +4.230% | |
| 2026-09-17 | 265.04 | 266.82 | 257.10 | 258.14 | -0.971% | 6,521,138 | +7.663% | |
| 2026-09-16 | 267.25 | 267.97 | 258.14 | 260.67 | -1.048% | 3,648,151 | +6.618% | |
| 2026-09-15 | 265.11 | 267.70 | 262.26 | 263.43 | +0.004% | 4,412,265 | +5.501% | |
| 2026-09-14 | 256.78 | 266.10 | 256.78 | 263.42 | -1.965% | 6,861,901 | +5.505% | |
| 2026-09-11 | 263.23 | 273.33 | 261.44 | 268.70 | +3.817% | 5,257,487 | +3.431% | |
| 2026-09-10 | 256.75 | 261.72 | 255.82 | 258.82 | -1.059% | 5,840,812 | +7.380% | |
| 2026-09-09 | 256.35 | 262.74 | 256.35 | 261.59 | +1.031% | 4,254,016 | +6.243% | |
| 2026-09-08 | 260.93 | 261.90 | 256.45 | 258.92 | +0.186% | 5,438,147 | +7.338% | |
| 2026-09-04 | 256.56 | 261.02 | 255.50 | 258.44 | +1.816% | 4,244,016 | +7.538% | |
| 2026-09-03 | 252.07 | 254.57 | 248.13 | 253.83 | -0.381% | 4,301,498 | +9.491% | |
| 2026-09-02 | 253.34 | 258.04 | 251.04 | 254.80 | +0.576% | 3,879,937 | +9.074% | |
| 2026-09-01 | 256.19 | 257.62 | 250.43 | 253.34 | -2.901% | 7,216,148 | +9.702% | |
| 2026-08-31 | 261.25 | 262.38 | 259.96 | 260.91 | +0.878% | 5,760,135 | +6.519% | |
| 2026-08-28 | 265.24 | 267.43 | 255.97 | 258.64 | -2.964% | 5,861,230 | +7.454% | |
| 2026-08-27 | 262.60 | 267.48 | 261.10 | 266.54 | +1.822% | 5,604,705 | +4.270% | |
| 2026-08-26 | 260.50 | 263.19 | 259.49 | 261.77 | +0.661% | 3,796,598 | +6.170% | |
| 2026-08-25 | 262.78 | 262.78 | 256.96 | 260.05 | +0.429% | 4,259,346 | +6.872% | |
| 2026-08-24 | 262.52 | 263.33 | 255.18 | 258.94 | -2.050% | 6,610,823 | +7.330% | |
| 2026-08-21 | 269.79 | 269.79 | 261.63 | 264.36 | -0.467% | 5,514,337 | +5.129% | |
| 2026-08-20 | 267.53 | 270.50 | 264.76 | 265.60 | -0.692% | 5,277,633 | +4.639% | |
| 2026-08-19 | 274.10 | 277.37 | 266.39 | 267.45 | -1.759% | 6,742,810 | +3.915% | |
| 2026-08-18 | 276.08 | 278.99 | 268.67 | 272.24 | -3.772% | 7,931,747 | +2.086% | |
| 2026-08-17 | 280.00 | 286.21 | 279.00 | 282.91 | +1.191% | 5,993,737 | -1.764% | |
| 2026-08-14 | 273.62 | 280.27 | 272.51 | 279.58 | +2.249% | 4,762,641 | -0.594% | |
| 2026-08-13 | 277.16 | 279.97 | 272.78 | 273.43 | -1.142% | 5,327,694 | +1.642% | |
| 2026-08-12 | 289.59 | 289.62 | 276.36 | 276.59 | -1.653% | 5,904,608 | +0.481% | |
| 2026-08-11 | 284.82 | 285.89 | 278.62 | 281.24 | +0.285% | 4,470,063 | -1.180% | |
| 2026-08-10 | 288.07 | 288.76 | 280.16 | 280.44 | -1.971% | 4,211,150 | -0.899% | |
| 2026-08-07 | 283.74 | 286.17 | 280.97 | 286.08 | +2.759% | 7,713,952 | -2.852% | |
| 2026-08-06 | 274.62 | 283.30 | 272.65 | 278.40 | +0.245% | 4,795,454 | -0.172% | |
| 2026-08-05 | 280.90 | 284.13 | 276.50 | 277.72 | -2.084% | 5,414,405 | +0.072% | |
| 2026-08-04 | 277.49 | 285.58 | 275.12 | 283.63 | +5.423% | 8,978,751 | -2.013% | |
| 2026-08-03 | 272.83 | 273.34 | 264.74 | 269.04 | -2.430% | 8,017,208 | +3.301% | |
| 2026-07-31 | 284.06 | 285.11 | 273.59 | 275.74 | -1.083% | 8,835,520 | +0.791% | Div $1.420 |
| 2026-07-30 | 276.82 | 283.58 | 274.35 | 278.76 | +2.750% | 9,242,183 | -0.301% | |
| 2026-07-29 | 278.58 | 281.62 | 268.76 | 271.30 | -2.083% | 10,216,273 | +2.440% | |
| 2026-07-28 | 275.45 | 282.81 | 273.45 | 277.07 | -0.837% | 11,160,385 | +0.307% | |
| 2026-07-27 | 281.79 | 284.33 | 273.67 | 279.41 | -0.061% | 9,074,072 | -0.533% | |
| 2026-07-24 | 281.11 | 283.89 | 276.30 | 279.58 | -1.898% | 8,270,019 | -0.594% | |
| 2026-07-23 | 277.30 | 288.33 | 274.10 | 284.99 | -3.127% | 11,742,758 | -2.481% | |
| 2026-07-22 | 285.21 | 296.25 | 285.21 | 294.19 | +0.992% | 10,747,270 | -5.530% | |
| 2026-07-21 | 296.11 | 297.58 | 290.07 | 291.30 | +2.545% | 10,204,165 | -4.593% | |
| 2026-07-20 | 288.31 | 292.69 | 283.49 | 284.07 | +0.018% | 5,206,928 | -2.165% | |
| 2026-07-17 | 282.89 | 289.25 | 279.23 | 284.02 | -2.472% | 7,654,977 | -2.148% | |
| 2026-07-16 | 293.51 | 294.76 | 288.50 | 291.22 | -3.310% | 7,151,297 | -4.567% | |
| 2026-07-15 | 312.01 | 312.01 | 295.51 | 301.19 | -1.427% | 6,393,079 | -7.726% | |
| 2026-07-14 | 309.02 | 310.56 | 301.88 | 305.55 | +2.338% | 5,792,848 | -9.043% | |
| 2026-07-13 | 308.52 | 308.52 | 296.81 | 298.57 | -4.139% | 7,559,505 | -6.916% | |
| 2026-07-10 | 304.20 | 312.93 | 303.40 | 311.46 | +0.950% | 4,141,739 | -10.769% | |
| 2026-07-09 | 309.85 | 315.34 | 305.41 | 308.53 | +2.393% | 6,228,705 | -9.921% | |
| 2026-07-08 | 288.00 | 307.43 | 288.00 | 301.32 | +2.734% | 6,535,426 | -7.766% | |
| 2026-07-07 | 292.68 | 296.38 | 285.39 | 293.30 | -3.361% | 8,287,420 | -5.244% | |
| 2026-07-06 | 299.65 | 306.02 | 299.24 | 303.50 | +3.555% | 6,726,394 | -8.428% | |
| 2026-07-02 | 299.98 | 305.27 | 288.62 | 293.08 | -1.786% | 9,767,619 | -5.173% | |
| 2026-07-01 | 294.10 | 303.30 | 293.07 | 298.41 | +0.114% | 8,740,933 | -6.866% | |
| 2026-06-30 | 286.23 | 300.23 | 286.23 | 298.07 | +4.410% | 10,944,263 | -6.760% | |
| 2026-06-29 | 280.33 | 290.27 | 275.78 | 285.48 | +0.019% | 12,982,628 | -2.648% | |
| 2026-06-26 | 302.46 | 305.00 | 279.55 | 285.43 | -8.462% | 29,822,649 | -2.629% | |
| 2026-06-25 | 315.69 | 316.59 | 305.00 | 311.81 | +2.870% | 8,784,671 | -10.869% | |
| 2026-06-24 | 303.13 | 307.82 | 300.07 | 303.11 | -0.411% | 8,761,621 | -8.311% | |
| 2026-06-23 | 313.91 | 316.26 | 301.08 | 304.36 | -8.403% | 10,814,272 | -8.687% | |
| 2026-06-22 | 328.00 | 334.03 | 326.04 | 332.28 | +2.918% | 8,954,612 | -16.360% | |
| 2026-06-18 | 313.11 | 323.60 | 311.56 | 322.86 | +6.950% | 21,929,631 | -13.919% | |
| 2026-06-17 | 307.12 | 311.73 | 299.24 | 301.88 | -1.253% | 7,098,292 | -7.937% | |
| 2026-06-16 | 311.56 | 319.21 | 305.49 | 305.71 | -2.435% | 7,706,745 | -9.090% | |
| 2026-06-15 | 310.11 | 315.86 | 307.87 | 313.34 | +4.058% | 7,459,211 | -11.304% | |
| 2026-06-12 | 298.99 | 303.03 | 295.85 | 301.12 | +1.353% | 5,368,529 | -7.705% | |
| 2026-06-11 | 289.89 | 298.68 | 285.79 | 297.10 | +5.351% | 9,862,724 | -6.456% | |
| 2026-06-10 | 285.82 | 292.58 | 281.84 | 282.01 | -2.294% | 7,325,367 | -1.450% | |
| 2026-06-09 | 297.84 | 298.03 | 273.88 | 288.63 | -0.780% | 8,920,640 | -3.711% | |
| 2026-06-08 | 293.73 | 295.58 | 287.53 | 290.90 | +2.049% | 7,791,068 | -4.462% | |
| 2026-06-05 | 298.72 | 298.81 | 284.18 | 285.06 | -6.651% | 11,937,353 | -2.505% | |
| 2026-06-04 | 305.53 | 310.72 | 303.30 | 305.37 | -1.043% | 7,924,371 | -8.989% | |
| 2026-06-03 | 308.64 | 312.76 | 301.64 | 308.59 | +0.153% | 6,730,073 | -9.939% | |
| 2026-06-02 | 301.26 | 308.40 | 298.98 | 308.12 | +5.089% | 11,202,968 | -9.801% | |
| 2026-06-01 | 297.38 | 302.00 | 289.93 | 293.20 | -4.083% | 9,623,147 | -5.211% | |
| 2026-05-29 | 316.48 | 319.00 | 303.77 | 305.68 | -3.251% | 16,786,668 | -9.081% | |
| 2026-05-28 | 320.16 | 321.29 | 313.11 | 315.95 | -0.473% | 5,887,719 | -12.037% | |
| 2026-05-27 | 331.45 | 331.51 | 313.18 | 317.45 | -2.290% | 6,745,167 | -12.452% | |
| 2026-05-26 | 318.43 | 326.42 | 315.35 | 324.89 | +5.071% | 8,482,269 | -14.457% | |
| 2026-05-22 | 305.40 | 315.57 | 303.00 | 309.21 | +3.626% | 7,130,189 | -10.119% | |
| 2026-05-21 | 300.88 | 303.07 | 294.78 | 298.39 | -2.129% | 5,660,129 | -6.860% | |
| 2026-05-20 | 305.22 | 305.74 | 298.95 | 304.88 | +0.850% | 7,660,659 | -8.843% | |
| 2026-05-19 | 292.61 | 305.50 | 291.95 | 302.31 | +0.569% | 7,296,901 | -8.068% | |
| 2026-05-18 | 308.55 | 309.19 | 295.46 | 300.60 | -0.704% | 6,513,140 | -7.545% | |
| 2026-05-15 | 302.69 | 307.56 | 297.80 | 302.73 | -1.765% | 6,661,647 | -8.195% | |
| 2026-05-14 | 306.67 | 310.29 | 303.50 | 308.17 | +0.597% | 5,767,808 | -9.816% | |
| 2026-05-13 | 302.74 | 309.32 | 301.92 | 306.34 | +3.784% | 7,546,496 | -9.277% | |
| 2026-05-12 | 296.24 | 296.30 | 287.63 | 295.17 | -0.870% | 6,430,961 | -5.844% | |
| 2026-05-11 | 291.29 | 298.18 | 289.00 | 297.76 | +3.461% | 9,347,276 | -6.663% | |
| 2026-05-08 | 292.49 | 292.50 | 286.38 | 287.80 | +0.897% | 8,881,504 | -3.433% | |
| 2026-05-07 | 286.29 | 287.66 | 281.00 | 285.24 | -1.451% | 7,017,919 | -2.566% | |
| 2026-05-06 | 279.05 | 292.64 | 279.05 | 289.44 | +3.004% | 10,180,713 | -3.980% | |
| 2026-05-05 | 280.50 | 282.50 | 275.58 | 281.00 | +0.039% | 7,295,170 | -1.096% | Div $1.420 |
| 2026-05-04 | 283.69 | 283.79 | 276.64 | 280.89 | -0.046% | 5,525,750 | -1.057% | |
| 2026-05-01 | 280.10 | 281.87 | 276.54 | 281.02 | -0.021% | 4,494,295 | -1.103% | |
| 2026-04-30 | 270.23 | 281.92 | 266.34 | 281.08 | +4.405% | 11,066,543 | -1.124% | |
| 2026-04-29 | 269.63 | 272.44 | 267.56 | 269.22 | +1.592% | 7,821,425 | +3.232% | |
| 2026-04-28 | 267.49 | 270.69 | 264.24 | 265.00 | -1.670% | 8,369,129 | +4.875% | |
| 2026-04-27 | 276.17 | 277.02 | 267.63 | 269.50 | -2.757% | 9,946,520 | +3.124% | |
| 2026-04-24 | 287.83 | 287.83 | 272.01 | 277.14 | -1.803% | 13,943,289 | +0.281% | |
| 2026-04-23 | 260.31 | 284.12 | 259.31 | 282.23 | +19.432% | 25,659,066 | -1.527% | |
| 2026-04-22 | 236.41 | 238.80 | 234.49 | 236.31 | +1.355% | 11,463,136 | +17.608% | |
| 2026-04-21 | 234.50 | 236.00 | 230.64 | 233.15 | -0.235% | 6,831,951 | +19.202% | |
| 2026-04-20 | 232.57 | 233.97 | 230.02 | 233.70 | +1.688% | 6,120,208 | +18.922% | |
| 2026-04-17 | 228.26 | 230.53 | 224.67 | 229.82 | +3.012% | 7,091,685 | +20.929% | |
| 2026-04-16 | 216.72 | 224.02 | 216.72 | 223.10 | +3.149% | 6,709,030 | +24.572% | |
| 2026-04-15 | 217.56 | 218.31 | 211.70 | 216.29 | -1.179% | 4,459,624 | +28.494% | |
| 2026-04-14 | 217.19 | 219.49 | 214.35 | 218.87 | +0.997% | 5,495,243 | +26.979% | |
| 2026-04-13 | 213.94 | 217.20 | 212.11 | 216.71 | +0.922% | 4,630,019 | +28.245% | |
| 2026-04-10 | 216.38 | 217.31 | 213.92 | 214.73 | -0.116% | 4,267,431 | +29.428% | |
| 2026-04-09 | 212.56 | 215.93 | 210.88 | 214.98 | +2.910% | 5,498,072 | +29.277% | |
| 2026-04-08 | 206.65 | 209.86 | 206.16 | 208.90 | +4.589% | 7,454,593 | +33.040% | |
| 2026-04-07 | 198.51 | 200.38 | 195.46 | 199.74 | +0.158% | 4,658,952 | +39.144% | |
| 2026-04-06 | 196.99 | 199.56 | 195.90 | 199.42 | +2.335% | 4,235,606 | +39.364% | |
| 2026-04-02 | 192.38 | 196.06 | 191.00 | 194.87 | -0.728% | 3,408,114 | +42.618% | |
| 2026-04-01 | 194.28 | 197.26 | 194.28 | 196.30 | +1.113% | 5,432,040 | +41.579% | |
| 2026-03-31 | 190.28 | 194.56 | 188.47 | 194.14 | +4.141% | 7,278,168 | +43.154% | |
| 2026-03-30 | 191.61 | 192.71 | 184.94 | 186.42 | -2.054% | 6,024,677 | +49.083% | |
| 2026-03-27 | 191.71 | 192.97 | 189.33 | 190.33 | -1.592% | 5,792,752 | +46.020% | |
| 2026-03-26 | 196.10 | 197.07 | 192.88 | 193.41 | -1.708% | 6,314,550 | +43.695% | |
| 2026-03-25 | 197.52 | 198.97 | 195.52 | 196.77 | +1.100% | 4,506,210 | +41.241% | |
| 2026-03-24 | 186.95 | 196.40 | 186.95 | 194.63 | +3.181% | 7,015,231 | +42.794% | |
| 2026-03-23 | 194.60 | 194.97 | 188.43 | 188.63 | +0.769% | 7,453,156 | +47.336% | |
| 2026-03-20 | 188.52 | 190.33 | 185.84 | 187.19 | -0.584% | 15,023,733 | +48.469% | |
| 2026-03-19 | 187.76 | 190.00 | 184.90 | 188.29 | -1.305% | 5,868,136 | +47.602% | |
| 2026-03-18 | 194.44 | 195.54 | 189.99 | 190.78 | -1.887% | 5,069,243 | +45.676% | |
| 2026-03-17 | 195.87 | 196.43 | 193.77 | 194.45 | +0.165% | 3,385,287 | +42.926% | |
| 2026-03-16 | 194.32 | 196.26 | 192.43 | 194.13 | +1.756% | 4,754,851 | +43.162% | |
| 2026-03-13 | 191.47 | 193.75 | 190.14 | 190.78 | +0.384% | 3,688,423 | +45.676% | |
| 2026-03-12 | 193.65 | 194.76 | 189.75 | 190.05 | -4.339% | 8,156,761 | +46.235% | |
| 2026-03-11 | 198.58 | 201.43 | 197.49 | 198.67 | +0.613% | 4,996,834 | +39.890% | |
| 2026-03-10 | 195.64 | 200.18 | 195.45 | 197.46 | +0.642% | 5,929,153 | +40.747% | |
| 2026-03-09 | 192.75 | 197.16 | 189.68 | 196.20 | +1.537% | 7,597,886 | +41.651% | |
| 2026-03-06 | 192.50 | 195.05 | 191.15 | 193.23 | -2.399% | 7,220,588 | +43.829% | |
| 2026-03-05 | 200.91 | 201.94 | 194.76 | 197.98 | -2.179% | 8,053,740 | +40.378% | |
| 2026-03-04 | 204.36 | 205.31 | 201.50 | 202.39 | -0.138% | 5,451,505 | +37.319% | |
| 2026-03-03 | 205.89 | 206.57 | 201.75 | 202.67 | -3.408% | 7,496,469 | +37.129% | |
| 2026-03-02 | 211.04 | 211.47 | 207.31 | 209.82 | -1.080% | 6,810,269 | +32.456% | |
| 2026-02-27 | 211.23 | 212.63 | 208.25 | 212.11 | -0.245% | 8,274,442 | +31.026% | |
| 2026-02-26 | 214.45 | 216.09 | 210.15 | 212.63 | -0.594% | 6,041,324 | +30.706% | |
| 2026-02-25 | 214.40 | 215.90 | 210.23 | 213.90 | +0.258% | 6,966,289 | +29.930% | |
| 2026-02-24 | 220.72 | 224.17 | 209.59 | 213.35 | -2.961% | 9,494,081 | +30.265% | |
| 2026-02-23 | 218.90 | 222.79 | 218.90 | 219.86 | +0.059% | 7,876,933 | +26.408% | |
| 2026-02-20 | 216.74 | 220.20 | 216.53 | 219.73 | +0.770% | 5,457,860 | +26.483% | |
| 2026-02-19 | 221.15 | 222.04 | 217.42 | 218.05 | -2.360% | 5,001,851 | +27.457% | |
| 2026-02-18 | 229.88 | 230.00 | 221.36 | 223.32 | -1.050% | 6,667,536 | +24.449% | |
| 2026-02-17 | 226.53 | 228.45 | 222.81 | 225.69 | -0.208% | 5,453,788 | +23.142% | |
| 2026-02-13 | 221.66 | 226.88 | 221.54 | 226.16 | +1.417% | 5,010,787 | +22.886% | |
| 2026-02-12 | 226.68 | 229.50 | 221.87 | 223.00 | -1.571% | 8,473,961 | +24.628% | |
| 2026-02-11 | 223.13 | 231.32 | 223.13 | 226.56 | +2.553% | 9,131,262 | +22.669% | |
| 2026-02-10 | 216.83 | 222.08 | 216.13 | 220.92 | +0.983% | 4,987,423 | +25.801% | |
| 2026-02-09 | 221.26 | 222.16 | 218.24 | 218.77 | -1.206% | 9,246,416 | +27.038% | |
| 2026-02-06 | 225.63 | 226.76 | 218.59 | 221.44 | -1.134% | 9,394,165 | +25.506% | |
| 2026-02-05 | 221.65 | 225.82 | 218.90 | 223.98 | +0.476% | 11,043,692 | +24.083% | |
| 2026-02-04 | 222.13 | 228.29 | 218.66 | 222.92 | -1.017% | 14,541,160 | +24.673% | |
| 2026-02-03 | 224.24 | 228.83 | 222.70 | 225.21 | +0.089% | 15,206,396 | +23.405% | |
| 2026-02-02 | 215.44 | 225.26 | 214.84 | 225.01 | +4.389% | 11,194,148 | +23.515% | |
| 2026-01-30 | 216.06 | 216.46 | 213.06 | 215.55 | -1.562% | 9,086,753 | +28.935% | Div $1.420 |
| 2026-01-29 | 216.40 | 222.00 | 214.82 | 218.97 | +1.295% | 14,118,537 | +26.921% | |
| 2026-01-28 | 203.86 | 216.59 | 203.72 | 216.17 | +9.937% | 19,606,411 | +28.565% | |
| 2026-01-27 | 194.69 | 198.41 | 194.34 | 196.63 | +0.020% | 10,748,258 | +41.342% | |
| 2026-01-26 | 193.31 | 196.84 | 192.44 | 196.59 | +1.697% | 9,169,087 | +41.370% | |
| 2026-01-23 | 195.76 | 196.41 | 191.13 | 193.31 | -0.862% | 6,691,688 | +43.769% | |
| 2026-01-22 | 197.30 | 199.43 | 193.68 | 194.99 | +0.298% | 7,263,750 | +42.530% | |
| 2026-01-21 | 191.45 | 196.13 | 191.25 | 194.41 | +2.542% | 7,271,624 | +42.956% | |
| 2026-01-20 | 190.24 | 192.43 | 187.95 | 189.59 | -1.039% | 9,516,900 | +46.590% | |
| 2026-01-16 | 190.23 | 192.47 | 190.07 | 191.58 | +1.301% | 6,944,750 | +45.067% | |
| 2026-01-15 | 194.93 | 196.64 | 188.77 | 189.12 | -2.238% | 6,942,207 | +46.954% | |
| 2026-01-14 | 187.50 | 193.61 | 187.44 | 193.45 | +2.610% | 7,988,528 | +43.665% | |
| 2026-01-13 | 189.28 | 189.75 | 187.65 | 188.53 | -0.286% | 4,129,902 | +47.414% | |
| 2026-01-12 | 188.84 | 190.82 | 188.00 | 189.07 | -0.652% | 6,502,640 | +46.993% | |
| 2026-01-09 | 188.80 | 191.40 | 187.51 | 190.31 | +0.987% | 5,922,376 | +46.035% | |
| 2026-01-08 | 182.83 | 189.07 | 182.55 | 188.45 | +1.475% | 6,857,085 | +47.477% | |
| 2026-01-07 | 188.47 | 190.72 | 184.49 | 185.71 | -3.326% | 8,340,005 | +49.653% | |
| 2026-01-06 | 180.09 | 192.92 | 180.09 | 192.10 | +8.427% | 13,218,825 | +44.675% | |
| 2026-01-05 | 178.02 | 182.89 | 176.89 | 177.17 | -0.197% | 6,761,528 | +56.866% | |
| 2026-01-02 | 174.97 | 178.89 | 174.91 | 177.52 | +2.323% | 6,132,269 | +56.557% | |
| 2025-12-31 | 175.80 | 176.18 | 173.44 | 173.49 | -1.100% | 3,426,750 | +60.194% | |
| 2025-12-30 | 175.95 | 176.47 | 175.25 | 175.42 | -0.154% | 3,904,626 | +58.431% | |
| 2025-12-29 | 176.51 | 177.65 | 175.10 | 175.69 | -0.673% | 4,163,047 | +58.188% | |
| 2025-12-26 | 177.72 | 178.52 | 176.43 | 176.88 | -0.141% | 3,191,076 | +57.123% | |
| 2025-12-24 | 177.34 | 178.02 | 176.79 | 177.13 | +0.028% | 1,266,543 | +56.902% | |
| 2025-12-23 | 178.27 | 178.61 | 176.68 | 177.08 | -0.973% | 3,500,182 | +56.946% | |
| 2025-12-22 | 179.49 | 179.90 | 177.97 | 178.82 | +1.435% | 5,373,131 | +55.419% | |
| 2025-12-19 | 175.72 | 178.24 | 175.59 | 176.29 | +0.057% | 19,091,992 | +57.649% | |
| 2025-12-18 | 176.80 | 178.90 | 175.90 | 176.19 | +0.974% | 8,546,191 | +57.739% | |
| 2025-12-17 | 177.87 | 179.64 | 173.69 | 174.49 | -1.729% | 8,865,582 | +59.276% | |
| 2025-12-16 | 178.34 | 179.03 | 176.00 | 177.56 | -0.230% | 5,747,129 | +56.522% | |
| 2025-12-15 | 175.35 | 179.36 | 174.00 | 177.97 | -0.808% | 9,037,502 | +56.161% | |
| 2025-12-12 | 181.79 | 183.23 | 178.65 | 179.42 | -1.239% | 5,980,928 | +54.899% | |
| 2025-12-11 | 180.28 | 182.02 | 179.18 | 181.67 | 0.000% | 4,838,019 | +52.981% | |
| 2025-12-10 | 177.83 | 182.72 | 177.50 | 181.67 | +1.198% | 5,268,874 | +52.981% | |
| 2025-12-09 | 179.91 | 181.88 | 179.40 | 179.52 | -0.785% | 3,760,433 | +54.813% | |
| 2025-12-08 | 183.51 | 183.70 | 179.53 | 180.94 | -0.877% | 6,427,635 | +53.598% | |
| 2025-12-05 | 180.87 | 184.76 | 180.63 | 182.54 | +1.344% | 6,584,808 | +52.252% | |
| 2025-12-04 | 183.24 | 183.91 | 178.94 | 180.12 | -1.358% | 6,724,123 | +54.297% | |
| 2025-12-03 | 176.82 | 183.00 | 175.58 | 182.60 | +4.188% | 9,259,328 | +52.202% | |
| 2025-12-02 | 168.71 | 177.88 | 168.01 | 175.26 | +4.222% | 9,438,916 | +58.576% | |
| 2025-12-01 | 166.84 | 169.66 | 166.53 | 168.16 | -0.065% | 6,170,793 | +65.271% | |
| 2025-11-28 | 166.04 | 169.25 | 165.42 | 168.27 | +1.766% | 4,018,060 | +65.163% | |
| 2025-11-26 | 162.32 | 167.04 | 162.05 | 165.35 | +2.213% | 7,346,304 | +68.080% | |
| 2025-11-25 | 159.72 | 161.95 | 158.69 | 161.77 | +0.316% | 7,406,909 | +71.799% | |
| 2025-11-24 | 159.72 | 162.70 | 158.97 | 161.26 | +1.167% | 9,466,495 | +72.343% | |
| 2025-11-21 | 153.42 | 161.16 | 153.41 | 159.40 | +3.959% | 11,711,056 | +74.354% | |
| 2025-11-20 | 158.16 | 159.25 | 152.73 | 153.33 | -2.394% | 7,890,920 | +81.256% | |
| 2025-11-19 | 156.57 | 159.17 | 155.13 | 157.09 | -0.146% | 5,568,523 | +76.918% | |
| 2025-11-18 | 154.55 | 158.09 | 153.54 | 157.32 | +1.503% | 8,164,674 | +76.659% | |
| 2025-11-17 | 158.63 | 159.75 | 153.54 | 154.99 | -2.724% | 7,343,417 | +79.315% | |
| 2025-11-14 | 160.50 | 160.88 | 158.30 | 159.33 | -1.788% | 6,041,453 | +74.430% | |
| 2025-11-13 | 162.53 | 165.44 | 161.48 | 162.23 | -0.527% | 7,719,642 | +71.312% | |
| 2025-11-12 | 160.85 | 164.53 | 160.40 | 163.09 | +2.104% | 6,241,204 | +70.409% | |
| 2025-11-11 | 160.42 | 162.17 | 159.24 | 159.73 | -0.529% | 7,274,154 | +73.994% | |
| 2025-11-10 | 162.00 | 163.37 | 158.49 | 160.58 | +0.019% | 7,677,870 | +73.073% | |
| 2025-11-07 | 160.38 | 160.60 | 156.89 | 160.55 | -0.514% | 8,837,679 | +73.105% | |
| 2025-11-06 | 162.75 | 163.81 | 161.09 | 161.38 | -1.339% | 5,859,460 | +72.215% | |
| 2025-11-05 | 159.39 | 165.62 | 159.39 | 163.57 | +2.642% | 9,770,183 | +69.909% | |
| 2025-11-04 | 161.18 | 162.31 | 158.13 | 159.36 | -1.301% | 11,462,299 | +74.398% | |
| 2025-11-03 | 162.34 | 163.45 | 160.07 | 161.46 | 0.000% | 5,208,327 | +72.129% | |
| 2025-10-31 | 158.36 | 162.00 | 157.80 | 161.46 | +0.592% | 8,707,865 | +72.129% | Div $1.420 |
| 2025-10-30 | 160.15 | 162.64 | 159.97 | 160.51 | +0.156% | 9,477,611 | +73.148% | |
| 2025-10-29 | 166.72 | 166.72 | 159.83 | 160.26 | -3.984% | 11,961,933 | +73.418% | |
| 2025-10-28 | 169.14 | 169.51 | 166.49 | 166.91 | -1.476% | 9,646,626 | +66.509% | |
| 2025-10-27 | 169.82 | 170.37 | 168.68 | 169.41 | +0.166% | 8,606,261 | +64.052% | |
| 2025-10-24 | 174.01 | 174.15 | 168.78 | 169.13 | -1.777% | 7,691,766 | +64.323% | |
| 2025-10-23 | 170.00 | 173.76 | 169.75 | 172.19 | +0.867% | 8,412,529 | +61.403% | |
| 2025-10-22 | 163.96 | 173.08 | 163.04 | 170.71 | -5.602% | 25,834,509 | +62.802% | |
| 2025-10-21 | 179.47 | 181.84 | 178.84 | 180.84 | +0.699% | 10,301,501 | +53.683% | |
| 2025-10-20 | 172.51 | 181.11 | 172.51 | 179.59 | +1.702% | 6,620,176 | +54.757% | |
| 2025-10-17 | 175.05 | 177.63 | 174.57 | 176.58 | +0.627% | 5,082,644 | +57.390% | |
| 2025-10-16 | 175.39 | 177.50 | 174.06 | 175.48 | +0.120% | 7,188,169 | +58.377% | |
| 2025-10-15 | 174.02 | 176.16 | 171.13 | 175.27 | +0.765% | 9,416,750 | +58.567% | |
| 2025-10-14 | 171.97 | 176.27 | 171.45 | 173.94 | -0.668% | 9,919,396 | +59.779% | |
| 2025-10-13 | 172.83 | 176.10 | 172.40 | 175.11 | +1.986% | 8,610,309 | +58.712% | |
| 2025-10-10 | 179.62 | 181.57 | 171.50 | 171.70 | -4.057% | 9,630,248 | +61.864% | |
| 2025-10-09 | 180.49 | 180.70 | 177.62 | 178.96 | -1.454% | 5,006,072 | +55.297% | |
| 2025-10-08 | 176.83 | 181.93 | 176.83 | 181.60 | +2.570% | 6,377,727 | +53.040% | |
| 2025-10-07 | 181.76 | 182.01 | 176.96 | 177.05 | -2.618% | 5,396,125 | +56.973% | |
| 2025-10-06 | 181.00 | 183.23 | 179.30 | 181.81 | +0.826% | 6,019,837 | +52.863% | |
| 2025-10-03 | 182.78 | 185.46 | 180.16 | 180.32 | -1.097% | 5,167,557 | +54.126% | |
| 2025-10-02 | 180.77 | 184.62 | 179.84 | 182.32 | +1.070% | 6,798,032 | +52.435% | |
| 2025-10-01 | 181.97 | 184.51 | 178.33 | 180.39 | -1.818% | 7,704,998 | +54.066% | |
| 2025-09-30 | 182.75 | 183.97 | 181.31 | 183.73 | +0.273% | 3,873,093 | +51.265% | |
| 2025-09-29 | 185.47 | 186.10 | 183.00 | 183.23 | -0.715% | 5,090,681 | +51.678% | |
| 2025-09-26 | 185.96 | 187.29 | 183.07 | 184.55 | +1.379% | 6,206,264 | +50.593% | |
| 2025-09-25 | 183.65 | 183.66 | 180.11 | 182.04 | -1.299% | 4,042,321 | +52.670% | |
| 2025-09-24 | 181.72 | 185.16 | 181.10 | 184.44 | +1.316% | 5,905,143 | +50.687% | |
| 2025-09-23 | 179.87 | 182.66 | 179.68 | 182.04 | +1.347% | 5,900,813 | +52.670% | |
| 2025-09-22 | 179.40 | 181.41 | 179.31 | 179.62 | +0.139% | 7,030,256 | +54.727% | |
| 2025-09-19 | 182.59 | 183.25 | 178.16 | 179.37 | -1.239% | 16,206,660 | +54.942% | |
| 2025-09-18 | 183.24 | 183.72 | 180.31 | 181.62 | +0.732% | 7,937,103 | +53.023% | |
| 2025-09-17 | 177.84 | 182.56 | 177.61 | 180.30 | +1.503% | 7,209,723 | +54.143% | |
| 2025-09-16 | 178.74 | 181.14 | 177.28 | 177.63 | -0.320% | 7,920,275 | +56.460% | |
| 2025-09-15 | 175.88 | 179.22 | 174.01 | 178.20 | -2.410% | 11,658,400 | +55.960% | |
| 2025-09-12 | 184.10 | 184.34 | 182.34 | 182.60 | -0.949% | 6,284,172 | +52.202% | |
| 2025-09-11 | 184.51 | 184.81 | 182.26 | 184.35 | +0.185% | 6,595,967 | +50.757% | |
| 2025-09-10 | 185.04 | 185.49 | 182.94 | 184.01 | -0.551% | 5,957,489 | +51.035% | |
| 2025-09-09 | 184.40 | 185.66 | 183.66 | 185.03 | -0.425% | 6,135,044 | +50.203% | |
| 2025-09-08 | 188.15 | 188.37 | 183.07 | 185.82 | -1.123% | 9,701,153 | +49.564% | |
| 2025-09-05 | 187.08 | 189.28 | 185.29 | 187.93 | +0.342% | 9,491,194 | +47.885% | |
| 2025-09-04 | 183.76 | 188.68 | 181.69 | 187.29 | -4.317% | 11,335,931 | +48.390% | |
| 2025-09-03 | 199.22 | 200.07 | 191.38 | 195.74 | -2.037% | 7,039,564 | +41.984% | |
| 2025-09-02 | 199.38 | 200.17 | 196.76 | 199.81 | -1.319% | 6,238,366 | +39.092% | |
| 2025-08-29 | 203.51 | 204.05 | 201.56 | 202.48 | -0.789% | 5,372,775 | +37.258% | |
| 2025-08-28 | 205.83 | 207.13 | 203.61 | 204.09 | -0.672% | 6,166,399 | +36.175% | |
| 2025-08-27 | 204.96 | 205.70 | 203.25 | 205.47 | -0.248% | 4,189,669 | +35.261% | |
| 2025-08-26 | 205.78 | 207.41 | 205.24 | 205.98 | +0.005% | 4,549,694 | +34.926% | |
| 2025-08-25 | 206.00 | 207.00 | 204.54 | 205.97 | -0.044% | 3,442,785 | +34.932% | |
| 2025-08-22 | 202.08 | 209.09 | 201.89 | 206.06 | +2.666% | 6,177,726 | +34.873% | |
| 2025-08-21 | 199.58 | 202.18 | 199.45 | 200.71 | -0.030% | 5,291,120 | +38.468% | |
| 2025-08-20 | 197.50 | 201.23 | 193.45 | 200.77 | +2.465% | 8,107,257 | +38.427% | |
| 2025-08-19 | 194.67 | 197.65 | 193.79 | 195.94 | +0.828% | 5,491,119 | +41.839% | |
| 2025-08-18 | 194.57 | 195.52 | 193.50 | 194.33 | -0.123% | 2,763,911 | +43.014% | |
| 2025-08-15 | 193.60 | 195.37 | 192.49 | 194.57 | +0.444% | 5,872,932 | +42.838% | |
| 2025-08-14 | 191.18 | 194.24 | 190.03 | 193.71 | +0.217% | 3,917,264 | +43.472% | |
| 2025-08-13 | 193.58 | 194.12 | 190.96 | 193.29 | +0.166% | 4,966,336 | +43.784% | |
| 2025-08-12 | 185.28 | 193.84 | 185.22 | 192.97 | +5.041% | 9,964,856 | +44.022% | |
| 2025-08-11 | 187.44 | 188.87 | 183.40 | 183.71 | -1.875% | 6,457,764 | +51.282% | |
| 2025-08-08 | 185.69 | 187.64 | 184.66 | 187.22 | +0.705% | 5,946,168 | +48.446% | |
| 2025-08-07 | 190.76 | 191.49 | 184.73 | 185.91 | 0.000% | 6,563,938 | +49.492% | |
| 2025-08-06 | 184.69 | 186.90 | 184.00 | 185.91 | +0.275% | 7,088,963 | +49.492% | |
| 2025-08-05 | 184.94 | 186.49 | 183.59 | 185.40 | +1.461% | 5,761,872 | +49.903% | |
| 2025-08-04 | 181.72 | 183.45 | 180.63 | 182.73 | +1.034% | 4,682,714 | +52.093% | |
| 2025-08-01 | 179.63 | 181.59 | 177.92 | 180.86 | -0.110% | 6,625,061 | +53.666% | |
| 2025-07-31 | 186.14 | 186.91 | 179.81 | 181.06 | -4.464% | 10,144,046 | +53.496% | Div $1.360 |
| 2025-07-30 | 192.15 | 192.58 | 188.30 | 189.52 | -0.972% | 6,985,093 | +46.644% | |
| 2025-07-29 | 189.71 | 192.88 | 188.90 | 191.38 | +1.125% | 7,144,735 | +45.219% | |
| 2025-07-28 | 187.88 | 190.54 | 187.75 | 189.25 | +2.303% | 8,586,808 | +46.853% | |
| 2025-07-25 | 185.70 | 185.88 | 183.20 | 184.99 | -0.377% | 7,031,808 | +50.235% | |
| 2025-07-24 | 186.42 | 187.89 | 185.03 | 185.69 | -0.301% | 9,049,493 | +49.669% | |
| 2025-07-23 | 194.90 | 195.00 | 185.29 | 186.25 | -13.340% | 30,755,713 | +49.219% | |
| 2025-07-22 | 214.04 | 216.00 | 212.16 | 214.92 | +0.163% | 11,730,830 | +29.313% | |
| 2025-07-21 | 217.44 | 219.00 | 214.21 | 214.57 | -0.946% | 8,269,836 | +29.524% | |
| 2025-07-18 | 218.49 | 218.65 | 215.91 | 216.62 | +0.014% | 4,550,290 | +28.298% | |
| 2025-07-17 | 216.14 | 217.00 | 215.49 | 216.59 | -0.023% | 4,920,059 | +28.316% | |
| 2025-07-16 | 218.40 | 218.61 | 211.71 | 216.64 | -0.788% | 6,421,343 | +28.287% | |
| 2025-07-15 | 220.77 | 221.40 | 217.97 | 218.36 | -0.768% | 4,419,726 | +27.276% | |
| 2025-07-14 | 219.41 | 220.25 | 217.30 | 220.05 | -0.542% | 4,723,854 | +26.299% | |
| 2025-07-11 | 219.75 | 221.69 | 218.22 | 221.25 | +0.724% | 5,396,299 | +25.614% | |
| 2025-07-10 | 219.28 | 220.78 | 217.56 | 219.66 | +1.511% | 3,971,610 | +26.523% | |
| 2025-07-09 | 216.94 | 218.90 | 215.19 | 216.39 | -0.111% | 5,231,670 | +28.435% | |
| 2025-07-08 | 215.00 | 219.37 | 214.02 | 216.63 | +1.509% | 6,844,969 | +28.292% | |
| 2025-07-07 | 215.02 | 215.63 | 212.20 | 213.41 | -1.208% | 5,221,449 | +30.228% | |
| 2025-07-03 | 215.25 | 216.94 | 214.72 | 216.02 | +0.199% | 2,561,105 | +28.655% | |
| 2025-07-02 | 210.44 | 216.18 | 209.48 | 215.59 | +2.442% | 5,533,390 | +28.911% | |
| 2025-07-01 | 207.00 | 211.68 | 206.49 | 210.45 | +1.363% | 5,856,189 | +32.060% | |
| 2025-06-30 | 207.09 | 208.38 | 206.44 | 207.62 | +0.261% | 5,319,862 | +33.860% | |
| 2025-06-27 | 205.50 | 207.69 | 205.29 | 207.08 | +0.373% | 8,585,128 | +34.209% | |
| 2025-06-26 | 206.31 | 207.31 | 205.77 | 206.31 | +0.453% | 4,579,173 | +34.710% | |
| 2025-06-25 | 206.03 | 206.42 | 203.31 | 205.38 | -0.209% | 4,748,270 | +35.320% | |
| 2025-06-24 | 203.23 | 206.20 | 203.00 | 205.81 | +2.195% | 7,597,783 | +35.037% | |
| 2025-06-23 | 199.00 | 201.83 | 198.36 | 201.39 | +1.609% | 4,565,367 | +38.001% | |
| 2025-06-20 | 200.41 | 200.93 | 196.57 | 198.20 | -0.076% | 12,910,017 | +40.222% | |
| 2025-06-18 | 198.60 | 200.57 | 197.29 | 198.35 | +0.334% | 3,742,424 | +40.116% | |
| 2025-06-17 | 198.00 | 200.62 | 196.88 | 197.69 | -0.768% | 4,656,284 | +40.584% | |
| 2025-06-16 | 197.28 | 199.86 | 196.60 | 199.22 | +2.164% | 5,864,464 | +39.504% | |
| 2025-06-13 | 196.09 | 199.04 | 194.47 | 195.00 | -2.334% | 5,138,338 | +42.523% | |
| 2025-06-12 | 198.25 | 200.31 | 198.11 | 199.66 | -0.015% | 3,257,625 | +39.197% | |
| 2025-06-11 | 203.31 | 203.35 | 198.15 | 199.69 | -1.285% | 5,062,131 | +39.176% | |
| 2025-06-10 | 199.98 | 203.17 | 199.48 | 202.29 | +1.546% | 6,247,697 | +37.387% | |
| 2025-06-09 | 193.74 | 200.43 | 193.47 | 199.21 | +3.529% | 6,869,729 | +39.511% | |
| 2025-06-06 | 193.69 | 194.84 | 192.26 | 192.42 | +1.013% | 5,338,876 | +44.434% | |
| 2025-06-05 | 192.91 | 194.28 | 189.32 | 190.49 | -0.121% | 6,017,844 | +45.897% | |
| 2025-06-04 | 188.91 | 192.10 | 188.48 | 190.72 | +1.404% | 5,780,599 | +45.721% | |
| 2025-06-03 | 183.24 | 188.50 | 182.62 | 188.08 | +2.101% | 5,612,584 | +47.767% | |
| 2025-06-02 | 181.85 | 184.71 | 181.61 | 184.21 | +0.744% | 5,648,316 | +50.871% | |
| 2025-05-30 | 184.98 | 185.13 | 179.76 | 182.85 | -1.157% | 15,101,121 | +51.993% | |
| 2025-05-29 | 186.24 | 186.48 | 182.93 | 184.99 | +0.456% | 4,534,852 | +50.235% | |
| 2025-05-28 | 183.35 | 185.92 | 183.09 | 184.15 | +0.497% | 5,752,791 | +50.920% | |
| 2025-05-27 | 179.10 | 183.33 | 177.84 | 183.24 | +3.936% | 7,939,410 | +51.670% | |
| 2025-05-23 | 177.00 | 177.29 | 173.75 | 176.30 | -2.170% | 7,417,050 | +57.640% | |
| 2025-05-22 | 185.94 | 186.91 | 179.98 | 180.21 | -2.810% | 7,500,790 | +54.220% | |
| 2025-05-21 | 186.50 | 189.90 | 184.73 | 185.42 | -1.743% | 8,977,708 | +49.887% | |
| 2025-05-20 | 188.34 | 189.00 | 186.92 | 188.71 | +0.196% | 5,289,188 | +47.274% | |
| 2025-05-19 | 185.00 | 188.48 | 184.25 | 188.34 | -0.085% | 6,460,923 | +47.563% | |
| 2025-05-16 | 189.31 | 189.31 | 186.81 | 188.50 | +0.357% | 4,518,714 | +47.438% | |
| 2025-05-15 | 186.17 | 189.76 | 185.51 | 187.83 | +0.262% | 5,533,963 | +47.964% | |
| 2025-05-14 | 187.47 | 187.73 | 185.05 | 187.34 | -0.457% | 6,552,283 | +48.351% | |
| 2025-05-13 | 186.34 | 189.51 | 186.34 | 188.20 | +0.491% | 9,837,496 | +47.673% | |
| 2025-05-12 | 185.65 | 189.36 | 185.11 | 187.28 | +8.713% | 16,210,398 | +48.398% | |
| 2025-05-09 | 170.07 | 172.60 | 169.61 | 172.27 | +4.003% | 8,655,154 | +61.328% | |
| 2025-05-08 | 166.92 | 168.43 | 164.64 | 165.64 | +0.516% | 5,171,218 | +67.786% | |
| 2025-05-07 | 162.33 | 165.52 | 161.90 | 164.79 | +2.297% | 5,670,043 | +68.651% | |
| 2025-05-06 | 160.31 | 162.01 | 159.11 | 161.09 | -0.819% | 4,531,355 | +72.525% | |
| 2025-05-05 | 162.43 | 164.09 | 161.11 | 162.42 | -1.270% | 4,803,557 | +71.112% | |
| 2025-05-02 | 161.74 | 166.35 | 161.08 | 164.51 | +3.949% | 7,642,694 | +68.938% | |
| 2025-05-01 | 160.84 | 162.07 | 158.06 | 158.26 | 0.000% | 6,124,896 | +75.610% |