ULTA
Ulta Beauty, Inc. Common Stock
stockNASDAQ
Market OpenOct 29, 2026 2:44:45 PM EDT
645.93USD+4.310%(+26.69)259,350
Pre-marketOct 29, 2026 9:27:30 AM EDT
627.91USD+1.400%(+8.67)
ULTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 623.24 | 646.49 | 622.89 | 645.93 | +4.310% | 259,350 | 0.000% |
| 2026-10-28 | 620.43 | 622.97 | 610.82 | 619.24 | -1.219% | 428,986 | +4.310% |
| 2026-10-27 | 626.34 | 629.57 | 620.68 | 626.88 | +0.248% | 331,248 | +3.039% |
| 2026-10-26 | 624.46 | 634.61 | 617.88 | 625.33 | +0.139% | 457,430 | +3.294% |
| 2026-10-23 | 630.95 | 635.50 | 618.95 | 624.46 | -1.661% | 543,010 | +3.438% |
| 2026-10-22 | 611.82 | 637.26 | 611.82 | 635.01 | +4.616% | 816,524 | +1.720% |
| 2026-10-21 | 600.43 | 608.15 | 598.01 | 606.99 | +0.678% | 406,708 | +6.415% |
| 2026-10-20 | 595.42 | 605.76 | 593.51 | 602.90 | +1.907% | 334,801 | +7.137% |
| 2026-10-19 | 589.90 | 596.68 | 588.74 | 591.62 | -0.223% | 266,264 | +9.180% |
| 2026-10-16 | 611.00 | 615.00 | 591.12 | 592.94 | -2.675% | 461,203 | +8.937% |
| 2026-10-15 | 600.00 | 610.21 | 596.13 | 609.24 | +2.839% | 571,821 | +6.022% |
| 2026-10-14 | 572.92 | 592.63 | 572.92 | 592.42 | +2.318% | 604,015 | +9.032% |
| 2026-10-13 | 570.95 | 583.67 | 570.95 | 579.00 | +2.032% | 507,589 | +11.560% |
| 2026-10-12 | 568.06 | 570.98 | 555.24 | 567.47 | -0.508% | 545,453 | +13.826% |
| 2026-10-09 | 568.14 | 571.00 | 559.09 | 570.37 | +1.092% | 384,128 | +13.248% |
| 2026-10-08 | 545.00 | 567.32 | 544.43 | 564.21 | +3.434% | 458,082 | +14.484% |
| 2026-10-07 | 547.60 | 554.18 | 539.01 | 545.48 | -0.331% | 321,752 | +18.415% |
| 2026-10-06 | 540.83 | 551.50 | 540.00 | 547.29 | +0.842% | 319,454 | +18.023% |
| 2026-10-05 | 543.69 | 549.13 | 541.63 | 542.72 | -0.178% | 305,940 | +19.017% |
| 2026-10-02 | 537.74 | 548.16 | 535.77 | 543.69 | +1.108% | 341,215 | +18.805% |
| 2026-10-01 | 546.05 | 551.96 | 534.17 | 537.73 | -1.545% | 442,539 | +20.122% |
| 2026-09-30 | 548.43 | 552.11 | 540.57 | 546.17 | -0.314% | 325,583 | +18.265% |
| 2026-09-29 | 553.51 | 557.96 | 546.54 | 547.89 | -0.226% | 434,831 | +17.894% |
| 2026-09-28 | 538.35 | 552.72 | 534.05 | 549.13 | +0.721% | 416,362 | +17.628% |
| 2026-09-25 | 550.74 | 553.03 | 541.32 | 545.20 | -0.652% | 313,729 | +18.476% |
| 2026-09-24 | 544.02 | 551.86 | 542.17 | 548.78 | +0.914% | 309,913 | +17.703% |
| 2026-09-23 | 563.10 | 563.10 | 543.21 | 543.81 | -1.815% | 328,813 | +18.779% |
| 2026-09-22 | 558.70 | 566.10 | 552.65 | 553.86 | -0.717% | 501,623 | +16.623% |
| 2026-09-21 | 545.27 | 561.47 | 544.43 | 557.86 | +3.120% | 512,544 | +15.787% |
| 2026-09-18 | 546.07 | 547.58 | 536.55 | 540.98 | -0.506% | 1,145,398 | +19.400% |
| 2026-09-17 | 539.98 | 547.50 | 539.31 | 543.73 | +2.490% | 433,868 | +18.796% |
| 2026-09-16 | 541.15 | 542.14 | 529.01 | 530.52 | -2.535% | 651,862 | +21.754% |
| 2026-09-15 | 554.20 | 555.59 | 537.75 | 544.32 | -0.789% | 591,649 | +18.667% |
| 2026-09-14 | 544.94 | 552.67 | 537.26 | 548.65 | +0.342% | 403,566 | +17.731% |
| 2026-09-11 | 541.17 | 547.08 | 531.56 | 546.78 | +2.082% | 419,989 | +18.133% |
| 2026-09-10 | 537.40 | 542.80 | 530.79 | 535.63 | -1.150% | 625,815 | +20.593% |
| 2026-09-09 | 543.89 | 550.06 | 540.01 | 541.86 | -1.342% | 489,463 | +19.206% |
| 2026-09-08 | 563.00 | 564.84 | 541.82 | 549.23 | -2.640% | 629,921 | +17.606% |
| 2026-09-04 | 555.07 | 566.87 | 553.42 | 564.12 | +1.258% | 515,819 | +14.502% |
| 2026-09-03 | 559.27 | 568.44 | 549.62 | 557.11 | +0.973% | 665,231 | +15.943% |
| 2026-09-02 | 545.68 | 559.76 | 545.01 | 551.74 | +1.114% | 597,256 | +17.071% |
| 2026-09-01 | 527.84 | 551.96 | 527.84 | 545.66 | +1.594% | 828,532 | +18.376% |
| 2026-08-31 | 521.10 | 543.58 | 518.95 | 537.10 | +3.787% | 1,104,031 | +20.263% |
| 2026-08-28 | 542.00 | 542.54 | 503.05 | 517.50 | -4.184% | 1,608,767 | +24.817% |
| 2026-08-27 | 536.07 | 543.29 | 526.95 | 540.10 | -0.569% | 1,239,170 | +19.595% |
| 2026-08-26 | 535.21 | 546.51 | 529.02 | 543.19 | +1.111% | 629,652 | +18.914% |
| 2026-08-25 | 533.80 | 537.95 | 526.07 | 537.22 | -0.286% | 716,063 | +20.236% |
| 2026-08-24 | 528.81 | 540.99 | 526.74 | 538.76 | +3.318% | 612,497 | +19.892% |
| 2026-08-21 | 517.61 | 529.66 | 513.59 | 521.46 | +1.227% | 468,444 | +23.870% |
| 2026-08-20 | 522.01 | 526.78 | 513.58 | 515.14 | -2.408% | 496,985 | +25.389% |
| 2026-08-19 | 520.11 | 542.39 | 517.56 | 527.85 | +2.150% | 646,011 | +22.370% |
| 2026-08-18 | 496.75 | 524.80 | 496.75 | 516.74 | +4.745% | 773,189 | +25.001% |
| 2026-08-17 | 506.27 | 507.49 | 493.11 | 493.33 | -3.411% | 556,508 | +30.933% |
| 2026-08-14 | 515.48 | 517.52 | 506.97 | 510.75 | -0.935% | 639,277 | +26.467% |
| 2026-08-13 | 531.89 | 534.27 | 512.20 | 515.57 | -3.068% | 758,942 | +25.285% |
| 2026-08-12 | 537.99 | 539.74 | 530.62 | 531.89 | -1.747% | 510,751 | +21.441% |
| 2026-08-11 | 546.00 | 553.18 | 540.30 | 541.35 | -1.332% | 414,644 | +19.318% |
| 2026-08-10 | 560.99 | 561.50 | 545.92 | 548.66 | -2.918% | 727,479 | +17.729% |
| 2026-08-07 | 538.85 | 566.73 | 537.91 | 565.15 | +4.892% | 566,402 | +14.294% |
| 2026-08-06 | 539.61 | 543.96 | 536.51 | 538.79 | -0.126% | 358,326 | +19.885% |
| 2026-08-05 | 547.13 | 550.77 | 535.29 | 539.47 | -0.807% | 459,327 | +19.734% |
| 2026-08-04 | 526.39 | 546.13 | 526.39 | 543.86 | +1.768% | 494,703 | +18.768% |
| 2026-08-03 | 519.31 | 535.26 | 516.42 | 534.41 | +4.208% | 977,920 | +20.868% |
| 2026-07-31 | 516.37 | 516.37 | 506.21 | 512.83 | -0.755% | 511,357 | +25.954% |
| 2026-07-30 | 507.19 | 517.27 | 505.00 | 516.73 | +1.700% | 535,707 | +25.003% |
| 2026-07-29 | 501.82 | 516.83 | 497.06 | 508.09 | +1.310% | 562,073 | +27.129% |
| 2026-07-28 | 488.09 | 503.42 | 486.25 | 501.52 | +4.372% | 517,723 | +28.794% |
| 2026-07-27 | 480.20 | 484.60 | 474.46 | 480.51 | +1.083% | 425,113 | +34.426% |
| 2026-07-24 | 476.18 | 481.01 | 471.76 | 475.36 | -0.543% | 545,384 | +35.882% |
| 2026-07-23 | 479.81 | 483.50 | 473.68 | 477.95 | -1.151% | 519,568 | +35.145% |
| 2026-07-22 | 491.40 | 493.04 | 479.53 | 483.52 | -1.216% | 552,003 | +33.589% |
| 2026-07-21 | 485.38 | 494.64 | 482.79 | 489.47 | +0.285% | 745,010 | +31.965% |
| 2026-07-20 | 489.00 | 490.00 | 475.61 | 488.08 | +1.775% | 635,149 | +32.341% |
| 2026-07-17 | 479.15 | 492.94 | 475.53 | 479.57 | +0.148% | 773,629 | +34.689% |
| 2026-07-16 | 469.04 | 481.75 | 465.78 | 478.86 | +2.729% | 523,916 | +34.889% |
| 2026-07-15 | 465.42 | 474.48 | 462.76 | 466.14 | -0.635% | 577,197 | +38.570% |
| 2026-07-14 | 471.83 | 477.00 | 461.08 | 469.12 | -0.889% | 444,020 | +37.690% |
| 2026-07-13 | 474.00 | 482.98 | 471.20 | 473.33 | +0.880% | 554,634 | +36.465% |
| 2026-07-10 | 463.83 | 470.70 | 461.25 | 469.20 | +1.947% | 425,999 | +37.666% |
| 2026-07-09 | 453.81 | 461.99 | 448.31 | 460.24 | +1.127% | 395,053 | +40.346% |
| 2026-07-08 | 450.03 | 458.39 | 445.00 | 455.11 | +0.293% | 434,056 | +41.928% |
| 2026-07-07 | 460.84 | 461.50 | 451.38 | 453.78 | +0.285% | 552,326 | +42.344% |
| 2026-07-06 | 452.96 | 456.92 | 449.19 | 452.49 | -1.916% | 699,475 | +42.750% |
| 2026-07-02 | 454.22 | 461.47 | 451.29 | 461.33 | +1.440% | 567,486 | +40.015% |
| 2026-07-01 | 450.50 | 456.91 | 445.50 | 454.78 | +0.843% | 774,448 | +42.031% |
| 2026-06-30 | 456.20 | 457.95 | 443.60 | 450.98 | -1.773% | 862,731 | +43.228% |
| 2026-06-29 | 485.49 | 490.00 | 458.21 | 459.12 | -6.005% | 895,679 | +40.689% |
| 2026-06-26 | 489.19 | 493.98 | 482.94 | 488.45 | +0.603% | 920,640 | +32.241% |
| 2026-06-25 | 479.73 | 489.98 | 479.00 | 485.52 | +1.376% | 998,265 | +33.039% |
| 2026-06-24 | 465.90 | 481.74 | 459.00 | 478.93 | +4.267% | 1,048,284 | +34.869% |
| 2026-06-23 | 465.28 | 468.49 | 458.89 | 459.33 | -1.232% | 616,084 | +40.624% |
| 2026-06-22 | 459.13 | 468.68 | 456.02 | 465.06 | +1.958% | 903,217 | +38.892% |
| 2026-06-18 | 454.00 | 459.29 | 449.01 | 456.13 | +1.194% | 1,409,090 | +41.611% |
| 2026-06-17 | 463.32 | 467.35 | 448.57 | 450.75 | -2.789% | 867,495 | +43.301% |
| 2026-06-16 | 472.25 | 475.98 | 463.33 | 463.68 | -1.690% | 613,878 | +39.305% |
| 2026-06-15 | 479.00 | 479.00 | 463.77 | 471.65 | +0.836% | 812,184 | +36.951% |
| 2026-06-12 | 480.87 | 482.10 | 465.31 | 467.74 | -1.822% | 699,873 | +38.096% |
| 2026-06-11 | 470.70 | 482.31 | 470.70 | 476.42 | +1.204% | 646,255 | +35.580% |
| 2026-06-10 | 477.90 | 482.20 | 469.12 | 470.75 | -1.496% | 745,854 | +37.213% |
| 2026-06-09 | 463.55 | 481.13 | 463.20 | 477.90 | +3.263% | 726,930 | +35.160% |
| 2026-06-08 | 466.36 | 469.49 | 462.33 | 462.80 | -0.914% | 589,942 | +39.570% |
| 2026-06-05 | 466.99 | 473.21 | 461.00 | 467.07 | +0.984% | 1,075,905 | +38.294% |
| 2026-06-04 | 478.57 | 480.18 | 458.70 | 462.52 | -1.844% | 1,275,514 | +39.655% |
| 2026-06-03 | 478.74 | 478.74 | 460.65 | 471.21 | -4.781% | 2,452,800 | +37.079% |
| 2026-06-02 | 500.02 | 502.70 | 492.34 | 494.87 | -1.178% | 1,974,400 | +30.525% |
| 2026-06-01 | 504.61 | 510.64 | 496.54 | 500.77 | -1.588% | 938,178 | +28.987% |
| 2026-05-29 | 513.96 | 515.83 | 507.00 | 508.85 | -2.172% | 822,610 | +26.939% |
| 2026-05-28 | 505.01 | 521.78 | 502.13 | 520.15 | +2.523% | 716,326 | +24.181% |
| 2026-05-27 | 518.99 | 527.00 | 506.60 | 507.35 | -1.684% | 667,047 | +27.314% |
| 2026-05-26 | 518.01 | 519.55 | 510.31 | 516.04 | +0.194% | 671,213 | +25.171% |
| 2026-05-22 | 506.60 | 518.00 | 505.06 | 515.04 | +2.180% | 481,557 | +25.414% |
| 2026-05-21 | 488.34 | 504.52 | 488.34 | 504.05 | +2.216% | 666,113 | +28.148% |
| 2026-05-20 | 481.83 | 495.00 | 475.41 | 493.12 | +2.401% | 631,567 | +30.988% |
| 2026-05-19 | 475.33 | 487.72 | 469.00 | 481.56 | +0.352% | 782,177 | +34.133% |
| 2026-05-18 | 490.74 | 499.76 | 477.15 | 479.87 | -2.915% | 1,091,206 | +34.605% |
| 2026-05-15 | 496.03 | 503.50 | 492.49 | 494.28 | -0.803% | 626,844 | +30.681% |
| 2026-05-14 | 492.60 | 503.68 | 492.60 | 498.28 | +1.247% | 589,838 | +29.632% |
| 2026-05-13 | 499.20 | 500.00 | 487.44 | 492.14 | -2.584% | 829,539 | +31.248% |
| 2026-05-12 | 509.02 | 511.46 | 493.25 | 505.20 | -1.324% | 1,049,576 | +27.856% |
| 2026-05-11 | 523.52 | 524.37 | 508.94 | 511.98 | -1.841% | 586,275 | +26.163% |
| 2026-05-08 | 529.55 | 530.05 | 519.07 | 521.58 | -0.940% | 474,311 | +23.841% |
| 2026-05-07 | 536.36 | 540.11 | 524.33 | 526.53 | -1.602% | 534,248 | +22.677% |
| 2026-05-06 | 537.54 | 543.21 | 530.97 | 535.10 | +0.483% | 691,633 | +20.712% |
| 2026-05-05 | 532.27 | 537.00 | 527.00 | 532.53 | +2.805% | 679,607 | +21.295% |
| 2026-05-04 | 529.38 | 532.57 | 517.18 | 518.00 | -2.622% | 913,471 | +24.697% |
| 2026-05-01 | 540.00 | 541.08 | 530.74 | 531.95 | -1.029% | 478,051 | +21.427% |
| 2026-04-30 | 533.62 | 541.39 | 531.78 | 537.48 | +1.367% | 611,455 | +20.177% |
| 2026-04-29 | 535.00 | 536.16 | 524.00 | 530.23 | -1.472% | 810,824 | +21.821% |
| 2026-04-28 | 541.00 | 544.12 | 534.36 | 538.15 | -0.280% | 412,655 | +20.028% |
| 2026-04-27 | 553.68 | 558.58 | 531.01 | 539.66 | -3.382% | 1,046,531 | +19.692% |
| 2026-04-24 | 563.74 | 565.00 | 552.20 | 558.55 | -1.044% | 388,839 | +15.644% |
| 2026-04-23 | 566.04 | 566.09 | 551.71 | 564.44 | +0.094% | 608,090 | +14.437% |
| 2026-04-22 | 572.37 | 578.63 | 557.50 | 563.91 | -1.096% | 576,693 | +14.545% |
| 2026-04-21 | 573.63 | 576.59 | 565.74 | 570.16 | -0.363% | 616,574 | +13.289% |
| 2026-04-20 | 559.00 | 573.77 | 553.36 | 572.24 | +3.412% | 711,054 | +12.877% |
| 2026-04-17 | 543.91 | 560.95 | 543.38 | 553.36 | +2.580% | 992,441 | +16.729% |
| 2026-04-16 | 542.60 | 548.86 | 537.18 | 539.44 | +0.056% | 717,250 | +19.741% |
| 2026-04-15 | 533.47 | 542.18 | 531.00 | 539.14 | +1.135% | 513,855 | +19.807% |
| 2026-04-14 | 530.63 | 543.29 | 527.16 | 533.09 | +1.202% | 686,509 | +21.167% |
| 2026-04-13 | 520.40 | 528.10 | 517.95 | 526.76 | +1.226% | 658,789 | +22.623% |
| 2026-04-10 | 531.73 | 532.52 | 512.91 | 520.38 | -2.329% | 708,110 | +24.127% |
| 2026-04-09 | 529.94 | 547.00 | 528.17 | 532.79 | -0.006% | 544,515 | +21.235% |
| 2026-04-08 | 543.00 | 547.49 | 520.08 | 532.82 | +0.111% | 762,169 | +21.229% |
| 2026-04-07 | 539.29 | 542.61 | 530.53 | 532.23 | -1.920% | 529,516 | +21.363% |
| 2026-04-06 | 537.98 | 542.79 | 529.98 | 542.65 | +0.979% | 398,898 | +19.033% |
| 2026-04-02 | 528.56 | 538.27 | 525.22 | 537.39 | +0.145% | 616,021 | +20.198% |
| 2026-04-01 | 526.86 | 541.25 | 526.69 | 536.61 | +2.659% | 699,539 | +20.372% |
| 2026-03-31 | 516.22 | 529.03 | 514.07 | 522.71 | +2.474% | 551,262 | +23.573% |
| 2026-03-30 | 514.80 | 520.00 | 506.40 | 510.09 | -0.049% | 701,863 | +26.631% |
| 2026-03-27 | 517.62 | 524.10 | 509.44 | 510.34 | -2.166% | 622,609 | +26.569% |
| 2026-03-26 | 524.81 | 532.00 | 520.95 | 521.64 | -0.855% | 655,156 | +23.827% |
| 2026-03-25 | 524.35 | 533.44 | 521.00 | 526.14 | +2.119% | 666,538 | +22.768% |
| 2026-03-24 | 512.42 | 517.43 | 499.32 | 515.22 | -0.172% | 976,209 | +25.370% |
| 2026-03-23 | 531.96 | 535.61 | 514.51 | 516.11 | -2.615% | 960,629 | +25.154% |
| 2026-03-20 | 533.57 | 540.00 | 524.85 | 529.97 | -0.773% | 948,859 | +21.880% |
| 2026-03-19 | 517.39 | 535.38 | 516.46 | 534.10 | +2.583% | 745,103 | +20.938% |
| 2026-03-18 | 519.31 | 533.57 | 519.25 | 520.65 | -0.463% | 968,832 | +24.062% |
| 2026-03-17 | 518.68 | 534.40 | 518.60 | 523.07 | +1.225% | 1,208,896 | +23.488% |
| 2026-03-16 | 532.92 | 542.84 | 516.03 | 516.74 | -3.543% | 2,700,162 | +25.001% |
| 2026-03-13 | 566.28 | 579.45 | 534.68 | 535.72 | -14.244% | 2,740,587 | +20.572% |
| 2026-03-12 | 652.02 | 655.20 | 622.30 | 624.70 | -4.282% | 1,519,808 | +3.398% |
| 2026-03-11 | 646.29 | 657.32 | 643.10 | 652.64 | +0.837% | 713,750 | -1.029% |
| 2026-03-10 | 635.57 | 653.88 | 631.45 | 647.23 | +0.780% | 620,017 | -0.201% |
| 2026-03-09 | 633.28 | 642.50 | 615.00 | 642.22 | -0.637% | 610,317 | +0.578% |
| 2026-03-06 | 646.23 | 651.14 | 637.37 | 646.34 | -1.117% | 410,037 | -0.063% |
| 2026-03-05 | 657.90 | 668.71 | 644.15 | 653.64 | -1.164% | 530,838 | -1.180% |
| 2026-03-04 | 673.86 | 677.30 | 659.79 | 661.34 | -1.138% | 465,669 | -2.330% |
| 2026-03-03 | 660.47 | 671.47 | 655.65 | 668.95 | -1.189% | 431,004 | -3.441% |
| 2026-03-02 | 680.83 | 682.51 | 666.46 | 677.00 | -1.138% | 394,063 | -4.589% |
| 2026-02-27 | 686.88 | 702.53 | 682.47 | 684.79 | -1.558% | 663,012 | -5.675% |
| 2026-02-26 | 688.23 | 699.20 | 684.59 | 695.63 | +1.660% | 415,767 | -7.145% |
| 2026-02-25 | 687.20 | 692.00 | 677.31 | 684.27 | -0.316% | 426,926 | -5.603% |
| 2026-02-24 | 676.17 | 690.37 | 674.48 | 686.44 | +2.474% | 428,547 | -5.901% |
| 2026-02-23 | 676.65 | 682.49 | 663.51 | 669.87 | -1.907% | 431,161 | -3.574% |
| 2026-02-20 | 684.49 | 694.10 | 672.67 | 682.89 | -1.429% | 422,006 | -5.412% |
| 2026-02-19 | 682.01 | 695.78 | 680.94 | 692.79 | +0.489% | 410,039 | -6.764% |
| 2026-02-18 | 700.10 | 714.97 | 685.50 | 689.42 | -2.462% | 621,008 | -6.308% |
| 2026-02-17 | 690.76 | 707.25 | 686.86 | 706.82 | +3.427% | 569,914 | -8.615% |
| 2026-02-13 | 666.96 | 690.00 | 660.00 | 683.40 | +2.431% | 380,597 | -5.483% |
| 2026-02-12 | 690.00 | 693.75 | 664.95 | 667.18 | -2.323% | 523,792 | -3.185% |
| 2026-02-11 | 686.82 | 695.00 | 682.03 | 683.05 | +0.555% | 360,757 | -5.434% |
| 2026-02-10 | 696.25 | 697.39 | 678.16 | 679.28 | -2.437% | 480,151 | -4.910% |
| 2026-02-09 | 690.00 | 700.81 | 689.00 | 696.25 | +0.852% | 560,063 | -7.227% |
| 2026-02-06 | 681.27 | 692.60 | 677.48 | 690.37 | +1.838% | 468,098 | -6.437% |
| 2026-02-05 | 678.64 | 689.00 | 671.68 | 677.91 | -0.108% | 552,867 | -4.717% |
| 2026-02-04 | 673.39 | 690.08 | 668.14 | 678.64 | +0.780% | 496,050 | -4.820% |
| 2026-02-03 | 665.57 | 677.70 | 662.52 | 673.39 | +1.175% | 418,362 | -4.078% |
| 2026-02-02 | 647.04 | 666.05 | 643.43 | 665.57 | +2.813% | 719,414 | -2.951% |
| 2026-01-30 | 628.11 | 648.44 | 624.95 | 647.36 | +2.576% | 732,595 | -0.221% |
| 2026-01-29 | 636.65 | 640.01 | 629.01 | 631.10 | -1.114% | 618,515 | +2.350% |
| 2026-01-28 | 649.91 | 655.02 | 633.62 | 638.21 | -2.010% | 637,531 | +1.210% |
| 2026-01-27 | 663.04 | 666.55 | 650.75 | 651.30 | -1.518% | 450,958 | -0.825% |
| 2026-01-26 | 684.03 | 684.53 | 660.42 | 661.34 | -3.612% | 731,645 | -2.330% |
| 2026-01-23 | 684.39 | 694.34 | 681.06 | 686.12 | +0.657% | 527,308 | -5.858% |
| 2026-01-22 | 682.81 | 693.77 | 677.00 | 681.64 | -0.265% | 498,942 | -5.239% |
| 2026-01-21 | 684.39 | 695.34 | 679.99 | 683.45 | +1.159% | 653,432 | -5.490% |
| 2026-01-20 | 662.79 | 678.10 | 656.30 | 675.62 | +1.830% | 527,441 | -4.394% |
| 2026-01-16 | 666.12 | 667.89 | 658.10 | 663.48 | -0.247% | 391,925 | -2.645% |
| 2026-01-15 | 665.16 | 669.69 | 661.62 | 665.12 | +0.191% | 402,892 | -2.885% |
| 2026-01-14 | 660.09 | 666.68 | 657.00 | 663.85 | -0.150% | 540,204 | -2.699% |
| 2026-01-13 | 663.27 | 671.22 | 661.66 | 664.85 | +0.508% | 395,885 | -2.846% |
| 2026-01-12 | 663.01 | 665.89 | 653.33 | 661.49 | -0.704% | 430,634 | -2.352% |
| 2026-01-09 | 657.30 | 675.65 | 657.00 | 666.18 | +1.326% | 649,618 | -3.040% |
| 2026-01-08 | 651.79 | 660.87 | 650.44 | 657.46 | +0.320% | 421,662 | -1.754% |
| 2026-01-07 | 649.87 | 658.20 | 645.77 | 655.36 | +0.815% | 666,400 | -1.439% |
| 2026-01-06 | 631.15 | 654.89 | 630.00 | 650.06 | +2.996% | 707,828 | -0.635% |
| 2026-01-05 | 620.04 | 636.96 | 619.59 | 631.15 | +1.792% | 892,387 | +2.342% |
| 2026-01-02 | 606.12 | 622.26 | 606.12 | 620.04 | +2.484% | 539,818 | +4.176% |
| 2025-12-31 | 604.00 | 608.82 | 602.96 | 605.01 | -0.310% | 282,644 | +6.764% |
| 2025-12-30 | 603.63 | 611.19 | 601.00 | 606.89 | +0.372% | 341,835 | +6.433% |
| 2025-12-29 | 604.33 | 609.43 | 603.36 | 604.64 | -0.474% | 482,788 | +6.829% |
| 2025-12-26 | 608.52 | 613.17 | 604.03 | 607.52 | -0.164% | 358,003 | +6.322% |
| 2025-12-24 | 606.36 | 610.91 | 604.56 | 608.52 | +0.733% | 211,382 | +6.148% |
| 2025-12-23 | 615.49 | 616.34 | 601.89 | 604.09 | -1.445% | 895,097 | +6.926% |
| 2025-12-22 | 598.28 | 613.16 | 594.49 | 612.95 | +2.521% | 579,573 | +5.381% |
| 2025-12-19 | 599.98 | 605.66 | 594.27 | 597.88 | +0.652% | 1,313,499 | +8.037% |
| 2025-12-18 | 594.12 | 600.32 | 586.54 | 594.01 | +1.370% | 779,149 | +8.741% |
| 2025-12-17 | 589.27 | 591.29 | 582.95 | 585.98 | -0.558% | 503,796 | +10.231% |
| 2025-12-16 | 594.09 | 596.29 | 585.10 | 589.27 | -0.326% | 624,662 | +9.615% |
| 2025-12-15 | 603.00 | 603.00 | 589.41 | 591.20 | -1.727% | 908,095 | +9.257% |
| 2025-12-12 | 597.69 | 602.07 | 585.32 | 601.59 | +1.378% | 708,610 | +7.370% |
| 2025-12-11 | 602.10 | 606.99 | 586.26 | 593.41 | -1.205% | 700,097 | +8.851% |
| 2025-12-10 | 603.05 | 603.50 | 594.20 | 600.65 | -0.385% | 640,239 | +7.538% |
| 2025-12-09 | 591.76 | 606.40 | 590.85 | 602.97 | +2.320% | 758,362 | +7.125% |
| 2025-12-08 | 611.84 | 611.84 | 575.48 | 589.30 | -2.028% | 1,747,661 | +9.610% |
| 2025-12-05 | 578.95 | 611.90 | 575.00 | 601.50 | +12.651% | 3,395,556 | +7.387% |
| 2025-12-04 | 547.07 | 555.00 | 530.09 | 533.95 | -1.941% | 2,062,683 | +20.972% |
| 2025-12-03 | 546.75 | 551.93 | 543.05 | 544.52 | -0.644% | 640,844 | +18.624% |
| 2025-12-02 | 550.90 | 552.09 | 542.92 | 548.05 | +0.075% | 565,537 | +17.860% |
| 2025-12-01 | 538.39 | 558.61 | 535.28 | 547.64 | +1.635% | 716,879 | +17.948% |
| 2025-11-28 | 535.65 | 545.82 | 532.90 | 538.83 | +0.686% | 289,361 | +19.876% |
| 2025-11-26 | 521.43 | 540.26 | 521.16 | 535.16 | +2.714% | 508,066 | +20.698% |
| 2025-11-25 | 514.73 | 529.14 | 508.45 | 521.02 | +1.250% | 746,422 | +23.974% |
| 2025-11-24 | 517.67 | 526.64 | 513.73 | 514.59 | -0.192% | 916,870 | +25.523% |
| 2025-11-21 | 500.92 | 525.35 | 500.02 | 515.58 | +3.855% | 633,029 | +25.282% |
| 2025-11-20 | 499.94 | 507.00 | 496.08 | 496.44 | -0.195% | 510,398 | +30.112% |
| 2025-11-19 | 506.30 | 510.13 | 493.00 | 497.41 | -1.963% | 516,616 | +29.859% |
| 2025-11-18 | 504.31 | 515.05 | 501.77 | 507.37 | -0.432% | 504,063 | +27.309% |
| 2025-11-17 | 529.34 | 530.41 | 503.90 | 509.57 | -3.735% | 565,315 | +26.760% |
| 2025-11-14 | 530.06 | 536.05 | 527.16 | 529.34 | -0.849% | 506,870 | +22.026% |
| 2025-11-13 | 537.18 | 543.56 | 531.19 | 533.87 | -0.286% | 543,455 | +20.990% |
| 2025-11-12 | 526.51 | 538.63 | 525.10 | 535.40 | +2.404% | 602,857 | +20.644% |
| 2025-11-11 | 514.79 | 528.58 | 514.79 | 522.83 | +1.214% | 339,832 | +23.545% |
| 2025-11-10 | 523.33 | 526.19 | 516.01 | 516.56 | -0.238% | 411,195 | +25.045% |
| 2025-11-07 | 509.42 | 519.95 | 508.18 | 517.79 | +1.557% | 433,003 | +24.747% |
| 2025-11-06 | 512.53 | 519.05 | 509.01 | 509.85 | -2.294% | 454,626 | +26.690% |
| 2025-11-05 | 516.61 | 529.27 | 513.44 | 521.82 | +0.999% | 486,414 | +23.784% |
| 2025-11-04 | 517.43 | 519.59 | 513.98 | 516.66 | -0.149% | 435,237 | +25.020% |
| 2025-11-03 | 520.07 | 522.55 | 514.73 | 517.43 | -0.471% | 492,106 | +24.834% |
| 2025-10-31 | 509.01 | 521.35 | 508.03 | 519.88 | +2.005% | 509,615 | +24.246% |
| 2025-10-30 | 506.07 | 519.30 | 498.00 | 509.66 | +0.709% | 496,722 | +26.737% |
| 2025-10-29 | 516.65 | 518.90 | 500.15 | 506.07 | -2.452% | 699,153 | +27.636% |
| 2025-10-28 | 521.04 | 523.70 | 516.59 | 518.79 | -0.771% | 386,930 | +24.507% |
| 2025-10-27 | 523.66 | 534.07 | 522.55 | 522.82 | +0.997% | 455,609 | +23.547% |
| 2025-10-24 | 526.16 | 529.16 | 517.22 | 517.66 | -1.300% | 407,017 | +24.779% |
| 2025-10-23 | 520.04 | 533.60 | 520.04 | 524.48 | +0.992% | 614,587 | +23.156% |
| 2025-10-22 | 525.92 | 527.00 | 509.80 | 519.33 | -1.253% | 557,100 | +24.378% |
| 2025-10-21 | 521.16 | 529.25 | 517.83 | 525.92 | +0.420% | 526,562 | +22.819% |
| 2025-10-20 | 539.63 | 543.71 | 522.92 | 523.72 | -1.835% | 486,929 | +23.335% |
| 2025-10-17 | 536.12 | 542.26 | 532.73 | 533.51 | -0.704% | 373,681 | +21.072% |
| 2025-10-16 | 538.89 | 539.99 | 530.00 | 537.29 | -0.223% | 446,827 | +20.220% |
| 2025-10-15 | 542.21 | 550.05 | 534.47 | 538.49 | -0.466% | 470,378 | +19.952% |
| 2025-10-14 | 541.51 | 551.50 | 537.95 | 541.01 | -0.354% | 560,857 | +19.393% |
| 2025-10-13 | 551.05 | 555.00 | 529.23 | 542.93 | -1.156% | 950,666 | +18.971% |
| 2025-10-10 | 564.72 | 571.05 | 548.98 | 549.28 | -2.115% | 586,428 | +17.596% |
| 2025-10-09 | 566.60 | 571.75 | 560.03 | 561.15 | -0.824% | 559,752 | +15.108% |
| 2025-10-08 | 557.07 | 572.23 | 556.86 | 565.81 | +1.624% | 607,979 | +14.160% |
| 2025-10-07 | 567.99 | 567.99 | 553.88 | 556.77 | -1.789% | 629,398 | +16.014% |
| 2025-10-06 | 558.96 | 567.98 | 550.10 | 566.91 | +1.880% | 571,343 | +13.939% |
| 2025-10-03 | 560.00 | 562.11 | 554.32 | 556.45 | -0.246% | 376,669 | +16.081% |
| 2025-10-02 | 553.00 | 557.82 | 551.00 | 557.82 | +0.320% | 328,327 | +15.795% |
| 2025-10-01 | 546.77 | 559.41 | 541.94 | 556.04 | +1.699% | 606,247 | +16.166% |
| 2025-09-30 | 550.93 | 552.50 | 540.87 | 546.75 | -1.257% | 473,758 | +18.140% |
| 2025-09-29 | 551.33 | 554.13 | 546.13 | 553.71 | +0.310% | 525,359 | +16.655% |
| 2025-09-26 | 539.48 | 552.45 | 538.80 | 552.00 | +2.321% | 685,445 | +17.016% |
| 2025-09-25 | 539.37 | 540.18 | 532.42 | 539.48 | +0.723% | 507,954 | +19.732% |
| 2025-09-24 | 524.76 | 537.13 | 524.32 | 535.61 | +2.099% | 606,883 | +20.597% |
| 2025-09-23 | 522.50 | 529.73 | 520.81 | 524.60 | +1.243% | 515,386 | +23.128% |
| 2025-09-22 | 522.39 | 522.39 | 514.88 | 518.16 | -0.635% | 673,942 | +24.658% |
| 2025-09-19 | 534.62 | 534.81 | 519.21 | 521.47 | -2.494% | 1,151,017 | +23.867% |
| 2025-09-18 | 532.14 | 538.38 | 529.59 | 534.81 | +1.137% | 532,579 | +20.777% |
| 2025-09-17 | 527.44 | 534.08 | 525.29 | 528.80 | +0.684% | 460,020 | +22.150% |
| 2025-09-16 | 521.84 | 525.95 | 511.56 | 525.21 | -0.165% | 511,794 | +22.985% |
| 2025-09-15 | 517.47 | 530.73 | 514.65 | 526.08 | +2.227% | 625,185 | +22.782% |
| 2025-09-12 | 521.08 | 521.89 | 511.66 | 514.62 | -1.393% | 454,640 | +25.516% |
| 2025-09-11 | 517.00 | 522.87 | 516.00 | 521.89 | +1.245% | 462,319 | +23.767% |
| 2025-09-10 | 509.63 | 518.45 | 506.53 | 515.47 | +0.315% | 433,010 | +25.309% |
| 2025-09-09 | 514.90 | 521.17 | 505.65 | 513.85 | -1.147% | 700,394 | +25.704% |
| 2025-09-08 | 518.95 | 523.57 | 509.32 | 519.81 | +0.961% | 720,867 | +24.263% |
| 2025-09-05 | 529.87 | 529.87 | 514.29 | 514.86 | -2.765% | 880,596 | +25.457% |
| 2025-09-04 | 529.00 | 533.00 | 522.22 | 529.50 | -0.296% | 990,621 | +21.989% |
| 2025-09-03 | 535.18 | 539.00 | 530.36 | 531.07 | -0.272% | 992,882 | +21.628% |
| 2025-09-02 | 491.26 | 533.08 | 486.25 | 532.52 | +8.075% | 2,200,973 | +21.297% |
| 2025-08-29 | 526.85 | 538.38 | 492.00 | 492.73 | -7.142% | 2,941,626 | +31.092% |
| 2025-08-28 | 534.38 | 538.59 | 526.17 | 530.63 | -0.596% | 1,550,225 | +21.729% |
| 2025-08-27 | 526.85 | 536.89 | 526.85 | 533.81 | +1.473% | 781,473 | +21.004% |
| 2025-08-26 | 524.47 | 527.36 | 520.00 | 526.06 | +0.322% | 1,007,814 | +22.786% |
| 2025-08-25 | 527.01 | 531.99 | 523.00 | 524.37 | -0.969% | 905,283 | +23.182% |
| 2025-08-22 | 527.83 | 534.09 | 526.00 | 529.50 | +1.792% | 624,343 | +21.989% |
| 2025-08-21 | 518.14 | 522.73 | 512.20 | 520.18 | +0.675% | 593,311 | +24.174% |
| 2025-08-20 | 515.00 | 520.00 | 509.07 | 516.69 | +0.027% | 468,692 | +25.013% |
| 2025-08-19 | 518.85 | 524.43 | 511.70 | 516.55 | -0.062% | 417,679 | +25.047% |
| 2025-08-18 | 521.00 | 521.98 | 515.35 | 516.87 | -0.793% | 469,461 | +24.970% |
| 2025-08-15 | 526.97 | 527.17 | 515.47 | 521.00 | -0.984% | 495,407 | +23.979% |
| 2025-08-14 | 513.12 | 530.44 | 513.12 | 526.18 | -1.226% | 692,052 | +22.758% |
| 2025-08-13 | 517.20 | 534.10 | 514.72 | 532.71 | +3.234% | 741,788 | +21.254% |
| 2025-08-12 | 507.79 | 519.04 | 504.62 | 516.02 | +3.473% | 845,692 | +25.175% |
| 2025-08-11 | 499.98 | 504.26 | 496.81 | 498.70 | +0.098% | 446,845 | +29.523% |
| 2025-08-08 | 507.07 | 510.27 | 496.20 | 498.21 | -1.573% | 495,387 | +29.650% |
| 2025-08-07 | 516.25 | 516.68 | 496.26 | 506.17 | -1.941% | 799,591 | +27.611% |
| 2025-08-06 | 511.98 | 519.00 | 508.69 | 516.19 | +1.180% | 502,327 | +25.134% |
| 2025-08-05 | 512.82 | 518.00 | 508.42 | 510.17 | -0.936% | 400,496 | +26.611% |
| 2025-08-04 | 512.69 | 515.48 | 509.70 | 514.99 | +1.430% | 673,190 | +25.426% |
| 2025-08-01 | 512.67 | 513.00 | 503.19 | 507.73 | -1.414% | 609,865 | +27.219% |
| 2025-07-31 | 516.22 | 523.68 | 513.96 | 515.01 | -0.468% | 494,125 | +25.421% |
| 2025-07-30 | 514.36 | 520.76 | 510.01 | 517.43 | +0.740% | 390,459 | +24.834% |
| 2025-07-29 | 519.63 | 521.77 | 511.59 | 513.63 | -1.086% | 579,977 | +25.758% |
| 2025-07-28 | 514.96 | 520.87 | 513.55 | 519.27 | +0.839% | 528,471 | +24.392% |
| 2025-07-25 | 508.43 | 515.99 | 502.00 | 514.95 | +0.273% | 466,180 | +25.435% |
| 2025-07-24 | 508.64 | 514.34 | 505.43 | 513.55 | +1.073% | 589,255 | +25.777% |
| 2025-07-23 | 503.63 | 508.26 | 500.45 | 508.10 | +1.066% | 616,472 | +27.127% |
| 2025-07-22 | 497.60 | 504.82 | 493.83 | 502.74 | +1.072% | 598,765 | +28.482% |
| 2025-07-21 | 495.15 | 500.95 | 490.14 | 497.41 | +0.833% | 608,880 | +29.859% |
| 2025-07-18 | 493.89 | 494.58 | 487.11 | 493.30 | +0.659% | 419,575 | +30.941% |
| 2025-07-17 | 485.88 | 492.71 | 484.04 | 490.07 | +1.029% | 572,074 | +31.804% |
| 2025-07-16 | 476.32 | 485.34 | 473.63 | 485.08 | +2.385% | 613,673 | +33.159% |
| 2025-07-15 | 480.02 | 483.42 | 472.81 | 473.78 | -1.228% | 552,448 | +36.335% |
| 2025-07-14 | 476.84 | 480.95 | 471.34 | 479.67 | +0.593% | 519,946 | +34.661% |
| 2025-07-11 | 473.33 | 477.71 | 471.88 | 476.84 | +0.147% | 474,129 | +35.461% |
| 2025-07-10 | 478.14 | 485.83 | 475.26 | 476.14 | +0.120% | 535,554 | +35.660% |
| 2025-07-09 | 482.22 | 482.50 | 471.51 | 475.57 | -1.581% | 546,152 | +35.822% |
| 2025-07-08 | 481.76 | 498.51 | 476.10 | 483.21 | +1.517% | 1,199,618 | +33.675% |
| 2025-07-07 | 476.74 | 478.84 | 471.88 | 475.99 | -0.377% | 631,957 | +35.702% |
| 2025-07-03 | 472.84 | 481.39 | 471.13 | 477.79 | +0.621% | 391,803 | +35.191% |
| 2025-07-02 | 473.44 | 477.99 | 471.01 | 474.84 | +0.296% | 643,000 | +36.031% |
| 2025-07-01 | 468.42 | 478.72 | 467.24 | 473.44 | +1.201% | 565,674 | +36.433% |
| 2025-06-30 | 457.50 | 470.00 | 456.38 | 467.82 | +2.084% | 675,797 | +38.072% |
| 2025-06-27 | 458.46 | 459.69 | 455.00 | 458.27 | +0.133% | 1,373,759 | +40.950% |
| 2025-06-26 | 460.19 | 461.99 | 452.05 | 457.66 | -0.311% | 834,660 | +41.138% |
| 2025-06-25 | 460.17 | 462.64 | 456.52 | 459.09 | -1.163% | 883,676 | +40.698% |
| 2025-06-24 | 474.71 | 475.61 | 462.33 | 464.49 | -1.499% | 768,494 | +39.062% |
| 2025-06-23 | 473.92 | 478.25 | 470.74 | 471.56 | -0.483% | 587,995 | +36.977% |
| 2025-06-20 | 479.21 | 479.21 | 469.37 | 473.85 | +0.082% | 1,231,533 | +36.315% |
| 2025-06-18 | 472.86 | 477.82 | 470.19 | 473.46 | +0.362% | 627,599 | +36.428% |
| 2025-06-17 | 470.64 | 478.59 | 469.65 | 471.75 | -0.040% | 813,801 | +36.922% |
| 2025-06-16 | 462.20 | 472.58 | 456.84 | 471.94 | +2.781% | 631,921 | +36.867% |
| 2025-06-13 | 458.43 | 467.50 | 454.28 | 459.17 | -0.705% | 673,799 | +40.673% |
| 2025-06-12 | 458.37 | 463.00 | 452.00 | 462.43 | +1.195% | 655,704 | +39.682% |
| 2025-06-11 | 464.30 | 464.30 | 454.37 | 456.97 | -1.134% | 709,203 | +41.351% |
| 2025-06-10 | 467.97 | 469.88 | 459.87 | 462.21 | -1.305% | 691,052 | +39.748% |
| 2025-06-09 | 469.65 | 470.68 | 464.67 | 468.32 | +0.576% | 638,805 | +37.925% |
| 2025-06-06 | 468.85 | 468.85 | 458.57 | 465.64 | -0.300% | 601,513 | +38.719% |
| 2025-06-05 | 463.70 | 469.28 | 461.58 | 467.04 | +0.301% | 575,350 | +38.303% |
| 2025-06-04 | 473.44 | 473.44 | 464.76 | 465.64 | -1.579% | 674,936 | +38.719% |
| 2025-06-03 | 475.34 | 477.19 | 469.00 | 473.11 | -0.539% | 667,372 | +36.529% |
| 2025-06-02 | 465.27 | 481.34 | 462.55 | 475.68 | +0.894% | 1,312,978 | +35.792% |
| 2025-05-30 | 468.16 | 491.98 | 466.83 | 471.46 | +11.776% | 4,594,522 | +37.006% |
| 2025-05-29 | 424.36 | 427.06 | 414.21 | 421.79 | +1.146% | 1,960,045 | +53.140% |
| 2025-05-28 | 423.27 | 424.51 | 416.93 | 417.01 | -1.021% | 755,106 | +54.896% |
| 2025-05-27 | 410.62 | 423.14 | 410.62 | 421.31 | +3.506% | 945,035 | +53.315% |
| 2025-05-23 | 402.97 | 408.49 | 402.76 | 407.04 | -0.816% | 569,219 | +58.690% |
| 2025-05-22 | 407.44 | 412.74 | 405.25 | 410.39 | +1.393% | 545,393 | +57.394% |
| 2025-05-21 | 407.62 | 410.23 | 402.50 | 404.75 | -2.329% | 751,104 | +59.587% |
| 2025-05-20 | 411.07 | 422.00 | 411.07 | 414.40 | +1.051% | 1,124,271 | +55.871% |
| 2025-05-19 | 406.00 | 413.19 | 406.00 | 410.09 | -0.702% | 535,204 | +57.509% |
| 2025-05-16 | 413.58 | 414.99 | 409.41 | 412.99 | +0.304% | 407,785 | +56.403% |
| 2025-05-15 | 406.81 | 412.30 | 406.08 | 411.74 | +0.088% | 464,361 | +56.878% |
| 2025-05-14 | 412.62 | 418.06 | 410.31 | 411.38 | -0.206% | 628,066 | +57.015% |
| 2025-05-13 | 412.81 | 418.21 | 410.65 | 412.23 | -0.036% | 598,611 | +56.692% |
| 2025-05-12 | 409.97 | 421.71 | 407.15 | 412.38 | 0.000% | 1,188,811 | +56.635% |