VRSK
Verisk Analytics, Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:58 PM EST
207.81USD+0.722%(+1.49)670,673
After-hoursNov 13, 2026 4:00:30 PM EST
207.82USD+0.005%(+0.01)
VRSK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 208.45 | 211.21 | 207.18 | 207.81 | +0.722% | 670,673 | 0.000% | |
| 2026-11-12 | 208.97 | 209.58 | 206.07 | 206.32 | +0.165% | 1,334,918 | +0.722% | |
| 2026-11-11 | 200.66 | 206.04 | 199.83 | 205.98 | +0.961% | 910,116 | +0.888% | |
| 2026-11-10 | 198.44 | 204.72 | 195.95 | 204.02 | +1.705% | 809,902 | +1.858% | |
| 2026-11-09 | 204.66 | 205.72 | 199.84 | 200.60 | -1.950% | 918,620 | +3.594% | |
| 2026-11-06 | 203.93 | 206.42 | 199.91 | 204.59 | -3.253% | 1,596,729 | +1.574% | |
| 2026-11-05 | 194.00 | 216.42 | 193.81 | 211.47 | +6.884% | 2,515,607 | -1.731% | |
| 2026-11-04 | 200.04 | 204.04 | 197.62 | 197.85 | +0.431% | 1,861,708 | +5.034% | |
| 2026-11-03 | 198.29 | 199.13 | 194.12 | 197.00 | -2.233% | 971,364 | +5.487% | |
| 2026-11-02 | 194.74 | 201.65 | 194.74 | 201.50 | +2.649% | 1,265,190 | +3.132% | |
| 2026-10-30 | 196.37 | 198.13 | 195.37 | 196.30 | +2.931% | 1,367,172 | +5.863% | |
| 2026-10-29 | 191.31 | 192.46 | 188.99 | 190.71 | +0.479% | 1,370,219 | +8.966% | |
| 2026-10-28 | 186.13 | 189.91 | 185.75 | 189.80 | +1.103% | 919,964 | +9.489% | |
| 2026-10-27 | 194.96 | 195.13 | 186.48 | 187.73 | -4.312% | 1,137,957 | +10.696% | |
| 2026-10-26 | 193.94 | 197.99 | 192.62 | 196.19 | +0.158% | 983,405 | +5.923% | |
| 2026-10-23 | 203.00 | 204.19 | 192.59 | 195.88 | -3.664% | 2,019,432 | +6.090% | |
| 2026-10-22 | 196.33 | 203.47 | 195.58 | 203.33 | +5.714% | 1,457,812 | +2.203% | |
| 2026-10-21 | 188.50 | 194.34 | 188.16 | 192.34 | +0.770% | 937,423 | +8.043% | |
| 2026-10-20 | 191.33 | 195.94 | 190.09 | 190.87 | +0.877% | 1,240,127 | +8.875% | |
| 2026-10-19 | 188.16 | 189.82 | 185.28 | 189.21 | -0.885% | 743,119 | +9.830% | |
| 2026-10-16 | 189.77 | 192.00 | 186.60 | 190.90 | +1.906% | 1,471,712 | +8.858% | |
| 2026-10-15 | 185.46 | 192.41 | 184.72 | 187.33 | +3.738% | 2,042,920 | +10.933% | |
| 2026-10-14 | 177.13 | 181.27 | 176.32 | 180.58 | +2.225% | 1,256,413 | +15.079% | |
| 2026-10-13 | 178.49 | 180.77 | 175.43 | 176.65 | -0.473% | 901,998 | +17.639% | |
| 2026-10-12 | 179.25 | 180.30 | 176.87 | 177.49 | -0.079% | 661,765 | +17.083% | |
| 2026-10-09 | 176.37 | 179.09 | 175.19 | 177.63 | +1.219% | 1,414,487 | +16.990% | |
| 2026-10-08 | 169.39 | 176.27 | 169.39 | 175.49 | +4.037% | 1,380,746 | +18.417% | |
| 2026-10-07 | 166.48 | 169.81 | 165.00 | 168.68 | +2.107% | 915,707 | +23.198% | |
| 2026-10-06 | 163.04 | 165.97 | 162.66 | 165.20 | +1.176% | 884,636 | +25.793% | |
| 2026-10-05 | 163.81 | 164.49 | 161.51 | 163.28 | -0.366% | 1,078,057 | +27.272% | |
| 2026-10-02 | 168.38 | 169.22 | 162.80 | 163.88 | -2.673% | 827,676 | +26.806% | |
| 2026-10-01 | 170.70 | 171.31 | 167.08 | 168.38 | +0.316% | 1,213,410 | +23.417% | |
| 2026-09-30 | 166.20 | 168.19 | 165.49 | 167.85 | +1.151% | 1,511,315 | +23.807% | |
| 2026-09-29 | 166.21 | 167.77 | 163.28 | 165.94 | -1.091% | 1,685,795 | +25.232% | |
| 2026-09-28 | 168.82 | 169.58 | 166.30 | 167.77 | -0.851% | 1,157,335 | +23.866% | |
| 2026-09-25 | 168.30 | 171.12 | 167.50 | 169.21 | +0.332% | 1,330,662 | +22.812% | |
| 2026-09-24 | 173.09 | 175.13 | 167.62 | 168.65 | -1.834% | 1,526,098 | +23.220% | |
| 2026-09-23 | 171.68 | 172.59 | 169.62 | 171.80 | -0.081% | 1,061,985 | +20.960% | |
| 2026-09-22 | 173.00 | 174.24 | 170.72 | 171.94 | -0.047% | 976,544 | +20.862% | |
| 2026-09-21 | 174.13 | 175.15 | 170.88 | 172.02 | -1.933% | 1,193,268 | +20.806% | |
| 2026-09-18 | 175.80 | 178.37 | 173.69 | 175.41 | -0.606% | 3,186,210 | +18.471% | |
| 2026-09-17 | 181.10 | 182.91 | 175.51 | 176.48 | -2.900% | 965,526 | +17.753% | |
| 2026-09-16 | 178.84 | 182.90 | 177.94 | 181.75 | +0.927% | 1,286,065 | +14.338% | |
| 2026-09-15 | 184.91 | 185.60 | 179.48 | 180.08 | -3.716% | 964,053 | +15.399% | Div $0.500 |
| 2026-09-14 | 181.18 | 187.47 | 181.17 | 187.03 | +6.146% | 1,542,443 | +11.111% | |
| 2026-09-11 | 176.75 | 177.22 | 173.83 | 176.20 | +0.193% | 688,411 | +17.940% | |
| 2026-09-10 | 177.87 | 178.48 | 174.04 | 175.86 | -1.197% | 910,072 | +18.168% | |
| 2026-09-09 | 175.49 | 179.21 | 171.79 | 177.99 | +1.425% | 1,202,710 | +16.754% | |
| 2026-09-08 | 184.53 | 184.53 | 175.32 | 175.49 | -5.544% | 1,682,837 | +18.417% | |
| 2026-09-04 | 186.53 | 188.67 | 182.50 | 185.79 | -2.524% | 854,424 | +11.852% | |
| 2026-09-03 | 189.30 | 194.19 | 189.30 | 190.60 | +1.297% | 922,161 | +9.029% | |
| 2026-09-02 | 193.20 | 193.33 | 187.44 | 188.16 | -3.185% | 1,014,925 | +10.443% | |
| 2026-09-01 | 193.43 | 197.21 | 192.98 | 194.35 | +0.294% | 983,957 | +6.926% | |
| 2026-08-31 | 190.16 | 195.21 | 190.16 | 193.78 | +1.048% | 1,362,306 | +7.240% | |
| 2026-08-28 | 191.02 | 193.03 | 189.04 | 191.77 | +0.393% | 942,326 | +8.364% | |
| 2026-08-27 | 187.38 | 191.83 | 186.82 | 191.02 | +1.677% | 900,705 | +8.790% | |
| 2026-08-26 | 186.92 | 189.26 | 185.28 | 187.87 | -0.329% | 722,179 | +10.614% | |
| 2026-08-25 | 187.66 | 196.42 | 186.67 | 188.49 | -0.559% | 2,383,599 | +10.250% | |
| 2026-08-24 | 187.79 | 192.21 | 187.79 | 189.55 | +1.093% | 616,759 | +9.633% | |
| 2026-08-21 | 186.68 | 189.34 | 184.89 | 187.50 | -0.096% | 1,085,432 | +10.832% | |
| 2026-08-20 | 186.06 | 189.95 | 186.04 | 187.68 | +0.660% | 908,509 | +10.726% | |
| 2026-08-19 | 178.36 | 186.56 | 178.36 | 186.45 | +4.244% | 1,025,658 | +11.456% | |
| 2026-08-18 | 178.51 | 183.04 | 177.84 | 178.86 | +1.845% | 1,625,155 | +16.186% | |
| 2026-08-17 | 179.95 | 180.20 | 174.44 | 175.62 | -3.330% | 1,005,028 | +18.329% | |
| 2026-08-14 | 187.54 | 187.54 | 180.74 | 181.67 | -2.296% | 638,136 | +14.389% | |
| 2026-08-13 | 181.34 | 186.47 | 178.11 | 185.94 | +3.082% | 1,197,819 | +11.762% | |
| 2026-08-12 | 178.35 | 181.70 | 176.67 | 180.38 | -0.326% | 1,405,835 | +15.207% | |
| 2026-08-11 | 178.05 | 182.84 | 177.59 | 180.97 | -0.116% | 1,369,748 | +14.831% | |
| 2026-08-10 | 180.90 | 187.31 | 178.62 | 181.18 | -5.547% | 2,926,557 | +14.698% | |
| 2026-08-07 | 189.63 | 194.96 | 187.60 | 191.82 | +1.091% | 1,260,935 | +8.336% | |
| 2026-08-06 | 188.75 | 190.03 | 182.64 | 189.75 | +0.530% | 1,715,234 | +9.518% | |
| 2026-08-05 | 194.04 | 194.47 | 187.54 | 188.75 | -2.101% | 1,000,130 | +10.098% | |
| 2026-08-04 | 192.71 | 193.68 | 190.00 | 192.80 | -0.161% | 1,181,200 | +7.785% | |
| 2026-08-03 | 196.94 | 198.99 | 191.40 | 193.11 | -0.893% | 1,290,352 | +7.612% | |
| 2026-07-31 | 197.86 | 199.46 | 193.41 | 194.85 | -2.745% | 1,946,987 | +6.651% | |
| 2026-07-30 | 204.39 | 209.47 | 197.77 | 200.35 | -6.005% | 2,239,507 | +3.723% | |
| 2026-07-29 | 217.10 | 226.08 | 212.01 | 213.15 | +0.419% | 3,402,078 | -2.505% | |
| 2026-07-28 | 210.08 | 215.79 | 209.58 | 212.26 | +2.710% | 3,132,405 | -2.096% | |
| 2026-07-27 | 203.62 | 209.31 | 202.24 | 206.66 | +2.642% | 1,848,547 | +0.556% | |
| 2026-07-24 | 195.00 | 201.81 | 193.07 | 201.34 | +4.229% | 1,361,383 | +3.213% | |
| 2026-07-23 | 195.99 | 196.84 | 189.72 | 193.17 | +0.463% | 1,446,157 | +7.579% | |
| 2026-07-22 | 197.69 | 197.94 | 192.01 | 192.28 | -1.521% | 1,515,753 | +8.077% | |
| 2026-07-21 | 196.68 | 198.96 | 194.07 | 195.25 | -3.241% | 1,325,773 | +6.433% | |
| 2026-07-20 | 200.00 | 202.29 | 197.41 | 201.79 | +0.553% | 1,576,447 | +2.983% | |
| 2026-07-17 | 203.72 | 205.70 | 198.04 | 200.68 | -0.402% | 1,740,726 | +3.553% | |
| 2026-07-16 | 194.82 | 203.03 | 194.50 | 201.49 | +4.976% | 2,039,318 | +3.137% | |
| 2026-07-15 | 192.11 | 195.71 | 190.91 | 191.94 | +0.735% | 1,255,302 | +8.268% | |
| 2026-07-14 | 188.92 | 193.92 | 187.63 | 190.54 | -1.644% | 1,393,290 | +9.064% | |
| 2026-07-13 | 188.45 | 194.31 | 188.25 | 193.72 | +4.496% | 1,786,897 | +7.271% | |
| 2026-07-10 | 188.29 | 189.22 | 183.60 | 185.39 | -0.866% | 1,480,070 | +12.093% | |
| 2026-07-09 | 186.76 | 188.18 | 185.45 | 187.01 | -1.402% | 1,787,028 | +11.122% | |
| 2026-07-08 | 191.50 | 192.89 | 188.45 | 189.67 | -1.342% | 1,948,433 | +9.564% | |
| 2026-07-07 | 192.22 | 194.79 | 190.10 | 192.25 | +2.375% | 1,797,316 | +8.094% | |
| 2026-07-06 | 186.15 | 189.37 | 183.02 | 187.79 | -0.297% | 1,738,685 | +10.661% | |
| 2026-07-02 | 184.70 | 190.01 | 182.42 | 188.35 | +2.520% | 1,979,523 | +10.332% | |
| 2026-07-01 | 181.68 | 188.01 | 179.61 | 183.72 | +2.334% | 3,279,537 | +13.112% | |
| 2026-06-30 | 177.81 | 180.55 | 177.18 | 179.53 | +0.179% | 1,996,636 | +15.752% | |
| 2026-06-29 | 182.66 | 185.00 | 177.25 | 179.21 | -1.630% | 2,467,332 | +15.959% | |
| 2026-06-26 | 177.63 | 183.81 | 177.63 | 182.18 | +2.903% | 4,760,426 | +14.069% | |
| 2026-06-25 | 179.60 | 182.28 | 176.26 | 177.04 | -1.677% | 1,972,352 | +17.380% | |
| 2026-06-24 | 175.81 | 180.65 | 174.29 | 180.06 | +3.033% | 3,002,069 | +15.412% | |
| 2026-06-23 | 175.60 | 175.60 | 171.22 | 174.76 | +3.414% | 2,733,675 | +18.912% | |
| 2026-06-22 | 170.34 | 174.50 | 168.18 | 168.99 | -2.768% | 2,787,315 | +22.972% | |
| 2026-06-18 | 176.03 | 178.32 | 171.14 | 173.80 | -0.884% | 18,048,275 | +19.568% | |
| 2026-06-17 | 177.57 | 181.28 | 174.44 | 175.35 | -2.372% | 3,489,126 | +18.512% | |
| 2026-06-16 | 181.59 | 182.01 | 178.44 | 179.61 | -0.471% | 3,488,180 | +15.701% | |
| 2026-06-15 | 179.54 | 184.55 | 179.22 | 180.46 | -1.817% | 2,810,701 | +15.156% | Div $0.500 |
| 2026-06-12 | 181.00 | 184.50 | 177.82 | 183.80 | +0.989% | 2,199,626 | +13.063% | |
| 2026-06-11 | 182.28 | 185.10 | 180.66 | 182.00 | -0.617% | 2,016,238 | +14.181% | |
| 2026-06-10 | 181.85 | 185.26 | 178.89 | 183.13 | +0.318% | 1,920,118 | +13.477% | |
| 2026-06-09 | 178.54 | 183.94 | 177.66 | 182.55 | +2.000% | 2,313,662 | +13.837% | |
| 2026-06-08 | 180.47 | 182.53 | 177.11 | 178.97 | -1.519% | 1,884,648 | +16.114% | |
| 2026-06-05 | 182.97 | 184.85 | 180.55 | 181.73 | +0.961% | 1,901,021 | +14.351% | |
| 2026-06-04 | 183.06 | 184.74 | 179.24 | 180.00 | +0.936% | 2,231,121 | +15.450% | |
| 2026-06-03 | 177.24 | 178.69 | 175.17 | 178.33 | -0.430% | 1,654,061 | +16.531% | |
| 2026-06-02 | 180.55 | 182.19 | 175.19 | 179.10 | -2.647% | 2,302,096 | +16.030% | |
| 2026-06-01 | 174.99 | 184.45 | 174.99 | 183.97 | +5.132% | 1,949,170 | +12.959% | |
| 2026-05-29 | 172.03 | 176.58 | 169.52 | 174.99 | +1.256% | 2,649,117 | +18.755% | |
| 2026-05-28 | 171.69 | 174.17 | 170.13 | 172.82 | +0.770% | 1,272,360 | +20.246% | |
| 2026-05-27 | 169.36 | 172.49 | 166.81 | 171.50 | -0.052% | 1,710,388 | +21.172% | |
| 2026-05-26 | 170.03 | 172.15 | 167.51 | 171.59 | +0.281% | 2,247,338 | +21.108% | |
| 2026-05-22 | 172.00 | 176.18 | 170.24 | 171.11 | -0.286% | 1,660,149 | +21.448% | |
| 2026-05-21 | 169.67 | 173.52 | 166.97 | 171.60 | +0.551% | 1,727,863 | +21.101% | |
| 2026-05-20 | 168.67 | 171.79 | 166.32 | 170.66 | -0.029% | 1,935,881 | +21.768% | |
| 2026-05-19 | 174.64 | 178.48 | 169.72 | 170.71 | -0.472% | 1,909,478 | +21.733% | |
| 2026-05-18 | 163.63 | 172.04 | 163.63 | 171.52 | +5.518% | 2,011,034 | +21.158% | |
| 2026-05-15 | 159.22 | 163.61 | 156.84 | 162.55 | +3.641% | 1,691,608 | +27.844% | |
| 2026-05-14 | 161.47 | 163.32 | 155.94 | 156.84 | -2.867% | 2,663,186 | +32.498% | |
| 2026-05-13 | 164.95 | 165.12 | 158.75 | 161.47 | -2.916% | 1,838,814 | +28.699% | |
| 2026-05-12 | 168.83 | 170.50 | 165.39 | 166.32 | -1.335% | 1,762,347 | +24.946% | |
| 2026-05-11 | 170.64 | 171.87 | 166.68 | 168.57 | -1.920% | 1,422,239 | +23.278% | |
| 2026-05-08 | 173.41 | 174.68 | 169.06 | 171.87 | -1.614% | 1,578,496 | +20.911% | |
| 2026-05-07 | 170.68 | 176.65 | 170.59 | 174.69 | +2.194% | 1,623,499 | +18.959% | |
| 2026-05-06 | 177.96 | 179.60 | 170.82 | 170.94 | -5.270% | 2,204,883 | +21.569% | |
| 2026-05-05 | 176.27 | 183.02 | 174.63 | 180.45 | +0.991% | 2,145,625 | +15.162% | |
| 2026-05-04 | 181.11 | 182.21 | 175.90 | 178.68 | -1.342% | 1,774,137 | +16.303% | |
| 2026-05-01 | 187.36 | 188.92 | 180.87 | 181.11 | -1.832% | 1,534,614 | +14.742% | |
| 2026-04-30 | 185.75 | 188.07 | 181.18 | 184.49 | -1.966% | 2,429,289 | +12.640% | |
| 2026-04-29 | 185.49 | 191.51 | 177.83 | 188.19 | +6.527% | 3,968,564 | +10.426% | |
| 2026-04-28 | 178.29 | 180.41 | 175.25 | 176.66 | +1.006% | 2,483,685 | +17.633% | |
| 2026-04-27 | 176.74 | 180.22 | 174.43 | 174.90 | -1.515% | 2,000,303 | +18.816% | |
| 2026-04-24 | 176.26 | 178.57 | 175.44 | 177.59 | +0.254% | 1,890,847 | +17.017% | |
| 2026-04-23 | 177.98 | 178.75 | 173.14 | 177.14 | -0.978% | 1,721,542 | +17.314% | |
| 2026-04-22 | 182.40 | 183.45 | 177.77 | 178.89 | -1.757% | 2,027,799 | +16.166% | |
| 2026-04-21 | 180.50 | 184.14 | 178.91 | 182.09 | +1.302% | 1,472,646 | +14.125% | |
| 2026-04-20 | 178.61 | 181.48 | 178.31 | 179.75 | +0.943% | 2,003,460 | +15.611% | |
| 2026-04-17 | 178.70 | 179.44 | 176.34 | 178.07 | -0.135% | 1,616,695 | +16.701% | |
| 2026-04-16 | 178.89 | 181.76 | 177.97 | 178.31 | +0.831% | 1,672,226 | +16.544% | |
| 2026-04-15 | 171.57 | 179.51 | 170.84 | 176.84 | +3.639% | 2,253,309 | +17.513% | |
| 2026-04-14 | 167.03 | 170.88 | 166.24 | 170.63 | +1.644% | 1,902,423 | +21.790% | |
| 2026-04-13 | 164.85 | 168.33 | 164.53 | 167.87 | +2.185% | 1,804,756 | +23.792% | |
| 2026-04-10 | 168.86 | 169.88 | 161.70 | 164.28 | -3.028% | 2,308,061 | +26.497% | |
| 2026-04-09 | 173.87 | 174.58 | 167.48 | 169.41 | -3.432% | 3,588,461 | +22.667% | |
| 2026-04-08 | 181.41 | 181.82 | 174.61 | 175.43 | -3.077% | 2,351,267 | +18.458% | |
| 2026-04-07 | 185.25 | 186.84 | 180.68 | 181.00 | -2.009% | 1,596,956 | +14.812% | |
| 2026-04-06 | 184.74 | 186.78 | 183.20 | 184.71 | -0.200% | 1,278,441 | +12.506% | |
| 2026-04-02 | 182.95 | 186.37 | 180.97 | 185.08 | +0.861% | 1,396,462 | +12.281% | |
| 2026-04-01 | 187.69 | 188.84 | 183.26 | 183.50 | -3.294% | 1,715,399 | +13.248% | |
| 2026-03-31 | 188.31 | 192.43 | 187.73 | 189.75 | +1.276% | 1,620,437 | +9.518% | |
| 2026-03-30 | 184.87 | 190.07 | 184.12 | 187.36 | +2.523% | 1,553,444 | +10.915% | |
| 2026-03-27 | 185.51 | 185.84 | 182.01 | 182.75 | -1.615% | 1,946,850 | +13.713% | |
| 2026-03-26 | 185.40 | 188.97 | 184.50 | 185.75 | +0.378% | 1,855,313 | +11.876% | |
| 2026-03-25 | 195.61 | 198.66 | 182.50 | 185.05 | -4.971% | 2,727,238 | +12.299% | |
| 2026-03-24 | 198.14 | 198.50 | 193.34 | 194.73 | -2.562% | 1,496,138 | +6.717% | |
| 2026-03-23 | 202.06 | 203.29 | 197.99 | 199.85 | -0.942% | 1,559,627 | +3.983% | |
| 2026-03-20 | 201.10 | 204.28 | 200.11 | 201.75 | +0.030% | 2,004,355 | +3.004% | |
| 2026-03-19 | 204.70 | 207.49 | 198.70 | 201.69 | -1.321% | 1,629,729 | +3.034% | |
| 2026-03-18 | 201.41 | 206.71 | 199.49 | 204.39 | +0.294% | 1,456,790 | +1.673% | |
| 2026-03-17 | 204.71 | 206.92 | 203.03 | 203.79 | -0.464% | 1,317,247 | +1.973% | |
| 2026-03-16 | 200.92 | 206.48 | 200.41 | 204.74 | +1.749% | 2,038,311 | +1.499% | |
| 2026-03-13 | 199.34 | 201.52 | 197.59 | 201.22 | +1.606% | 1,108,744 | +3.275% | Div $0.500 |
| 2026-03-12 | 203.40 | 207.52 | 197.93 | 198.04 | -2.506% | 1,288,950 | +4.933% | |
| 2026-03-11 | 203.38 | 204.93 | 199.78 | 203.13 | +0.232% | 1,406,392 | +2.304% | |
| 2026-03-10 | 208.58 | 212.04 | 200.10 | 202.66 | -3.624% | 1,706,721 | +2.541% | |
| 2026-03-09 | 213.75 | 214.60 | 210.15 | 210.28 | -2.123% | 2,000,085 | -1.175% | |
| 2026-03-06 | 211.22 | 215.71 | 206.70 | 214.84 | +1.714% | 2,073,919 | -3.272% | |
| 2026-03-05 | 216.11 | 216.65 | 205.87 | 211.22 | -2.022% | 2,243,739 | -1.614% | |
| 2026-03-04 | 213.14 | 216.34 | 211.41 | 215.58 | +0.386% | 2,017,350 | -3.604% | |
| 2026-03-03 | 212.55 | 216.19 | 209.81 | 214.75 | -0.019% | 2,171,283 | -3.232% | |
| 2026-03-02 | 210.00 | 215.86 | 208.44 | 214.79 | +3.478% | 3,059,822 | -3.250% | |
| 2026-02-27 | 201.89 | 209.49 | 200.38 | 207.57 | +2.433% | 3,468,826 | +0.116% | |
| 2026-02-26 | 198.32 | 204.03 | 197.90 | 202.64 | +3.483% | 2,333,990 | +2.551% | |
| 2026-02-25 | 194.56 | 197.38 | 194.02 | 195.82 | +2.432% | 2,875,339 | +6.123% | |
| 2026-02-24 | 181.60 | 191.40 | 181.60 | 191.17 | +5.270% | 3,379,962 | +8.704% | |
| 2026-02-23 | 184.36 | 186.08 | 179.42 | 181.60 | -0.493% | 2,789,964 | +14.433% | |
| 2026-02-20 | 184.09 | 185.19 | 179.06 | 182.50 | -0.756% | 1,584,132 | +13.868% | |
| 2026-02-19 | 184.69 | 186.44 | 181.41 | 183.89 | -0.098% | 1,829,585 | +13.008% | |
| 2026-02-18 | 194.42 | 194.42 | 178.28 | 184.07 | +3.818% | 3,417,682 | +12.897% | |
| 2026-02-17 | 180.02 | 183.62 | 176.96 | 177.30 | -2.158% | 2,587,895 | +17.208% | |
| 2026-02-13 | 179.88 | 181.90 | 176.25 | 181.21 | +1.235% | 2,738,227 | +14.679% | |
| 2026-02-12 | 172.85 | 179.52 | 164.60 | 179.00 | +3.010% | 6,356,259 | +16.095% | |
| 2026-02-11 | 167.77 | 174.00 | 164.88 | 173.77 | +2.537% | 4,253,419 | +19.589% | |
| 2026-02-10 | 174.90 | 177.38 | 169.24 | 169.47 | -4.899% | 2,633,786 | +22.623% | |
| 2026-02-09 | 178.65 | 180.00 | 174.65 | 178.20 | -0.503% | 3,525,946 | +16.616% | |
| 2026-02-06 | 183.21 | 184.41 | 177.74 | 179.10 | -3.021% | 3,856,060 | +16.030% | |
| 2026-02-05 | 193.02 | 197.27 | 181.72 | 184.68 | -2.549% | 2,735,455 | +12.524% | |
| 2026-02-04 | 193.18 | 194.09 | 187.05 | 189.51 | -1.548% | 3,713,154 | +9.656% | |
| 2026-02-03 | 203.72 | 203.72 | 191.12 | 192.49 | -10.114% | 3,008,840 | +7.959% | |
| 2026-02-02 | 217.46 | 218.47 | 213.82 | 214.15 | -1.522% | 796,099 | -2.961% | |
| 2026-01-30 | 216.59 | 217.66 | 213.89 | 217.46 | +0.402% | 977,563 | -4.438% | |
| 2026-01-29 | 218.17 | 219.23 | 214.54 | 216.59 | -1.114% | 1,218,937 | -4.054% | |
| 2026-01-28 | 215.29 | 220.19 | 213.85 | 219.03 | +1.271% | 1,190,743 | -5.123% | |
| 2026-01-27 | 218.35 | 219.63 | 215.88 | 216.28 | -1.575% | 1,459,975 | -3.916% | |
| 2026-01-26 | 218.23 | 220.13 | 217.47 | 219.74 | +0.780% | 882,978 | -5.429% | |
| 2026-01-23 | 217.16 | 219.24 | 216.76 | 218.04 | -0.211% | 1,044,921 | -4.692% | |
| 2026-01-22 | 216.85 | 219.44 | 215.99 | 218.50 | +0.882% | 1,125,452 | -4.892% | |
| 2026-01-21 | 218.49 | 220.40 | 215.57 | 216.59 | -0.870% | 1,069,921 | -4.054% | |
| 2026-01-20 | 220.16 | 220.60 | 216.90 | 218.49 | -0.871% | 1,910,011 | -4.888% | |
| 2026-01-16 | 222.36 | 223.52 | 219.54 | 220.41 | -0.739% | 1,749,844 | -5.717% | |
| 2026-01-15 | 224.00 | 226.37 | 221.50 | 222.05 | -0.941% | 1,225,585 | -6.413% | |
| 2026-01-14 | 220.96 | 224.64 | 220.31 | 224.16 | +0.932% | 1,141,774 | -7.294% | |
| 2026-01-13 | 224.03 | 224.67 | 220.31 | 222.09 | -1.214% | 806,166 | -6.430% | |
| 2026-01-12 | 224.87 | 226.17 | 223.77 | 224.82 | -0.022% | 961,652 | -7.566% | |
| 2026-01-09 | 222.85 | 226.30 | 221.30 | 224.87 | +0.906% | 962,055 | -7.587% | |
| 2026-01-08 | 218.63 | 223.89 | 217.75 | 222.85 | +1.475% | 874,519 | -6.749% | |
| 2026-01-07 | 221.96 | 223.02 | 219.21 | 219.61 | -0.732% | 1,052,925 | -5.373% | |
| 2026-01-06 | 218.25 | 222.30 | 217.71 | 221.23 | +0.240% | 1,476,386 | -6.066% | |
| 2026-01-05 | 220.38 | 224.89 | 218.29 | 220.70 | -0.145% | 1,406,948 | -5.841% | |
| 2026-01-02 | 221.94 | 223.74 | 217.85 | 221.02 | -1.194% | 1,863,311 | -5.977% | |
| 2025-12-31 | 223.64 | 225.23 | 223.23 | 223.69 | -0.299% | 1,068,313 | -7.099% | |
| 2025-12-30 | 224.74 | 225.03 | 223.28 | 224.36 | -0.169% | 932,564 | -7.377% | |
| 2025-12-29 | 221.53 | 225.79 | 220.37 | 224.74 | +1.997% | 1,283,572 | -7.533% | |
| 2025-12-26 | 219.26 | 220.58 | 219.04 | 220.34 | +0.681% | 733,405 | -5.687% | |
| 2025-12-24 | 217.80 | 220.17 | 217.78 | 218.85 | +0.179% | 483,829 | -5.045% | |
| 2025-12-23 | 220.34 | 220.87 | 217.72 | 218.46 | -0.898% | 1,440,907 | -4.875% | |
| 2025-12-22 | 217.53 | 220.95 | 217.48 | 220.44 | +1.105% | 1,500,224 | -5.729% | |
| 2025-12-19 | 218.01 | 220.25 | 216.60 | 218.03 | -0.247% | 3,082,968 | -4.687% | |
| 2025-12-18 | 219.90 | 220.30 | 217.53 | 218.57 | -0.274% | 1,262,225 | -4.923% | |
| 2025-12-17 | 216.98 | 220.78 | 216.88 | 219.17 | +0.703% | 2,027,303 | -5.183% | |
| 2025-12-16 | 219.54 | 219.88 | 216.00 | 217.64 | -0.270% | 1,346,738 | -4.517% | |
| 2025-12-15 | 218.53 | 220.27 | 217.02 | 218.23 | +0.502% | 1,402,389 | -4.775% | Div $0.450 |
| 2025-12-12 | 217.36 | 219.13 | 216.12 | 217.14 | +0.393% | 1,113,902 | -4.297% | |
| 2025-12-11 | 215.98 | 219.10 | 215.32 | 216.29 | +0.846% | 850,499 | -3.921% | |
| 2025-12-10 | 216.24 | 218.13 | 213.72 | 214.47 | -0.720% | 1,303,198 | -3.108% | |
| 2025-12-09 | 219.42 | 220.65 | 215.72 | 216.03 | -1.338% | 1,222,254 | -3.805% | |
| 2025-12-08 | 220.60 | 221.13 | 216.14 | 218.96 | -1.031% | 1,482,745 | -5.092% | |
| 2025-12-05 | 221.73 | 223.20 | 220.38 | 221.24 | -0.383% | 1,194,752 | -6.070% | |
| 2025-12-04 | 225.52 | 226.44 | 221.14 | 222.09 | -1.065% | 1,226,953 | -6.430% | |
| 2025-12-03 | 224.86 | 227.16 | 224.08 | 224.48 | -0.165% | 1,420,114 | -7.426% | |
| 2025-12-02 | 224.51 | 226.21 | 222.67 | 224.85 | +0.375% | 1,142,016 | -7.578% | |
| 2025-12-01 | 224.20 | 226.40 | 222.79 | 224.01 | -0.471% | 1,152,534 | -7.232% | |
| 2025-11-28 | 223.82 | 226.15 | 223.17 | 225.07 | +0.527% | 550,878 | -7.669% | |
| 2025-11-26 | 222.61 | 224.73 | 221.63 | 223.89 | +0.390% | 967,479 | -7.182% | |
| 2025-11-25 | 221.98 | 224.78 | 220.36 | 223.02 | +1.447% | 1,073,208 | -6.820% | |
| 2025-11-24 | 221.53 | 222.36 | 218.57 | 219.84 | -1.488% | 2,132,044 | -5.472% | |
| 2025-11-21 | 222.49 | 226.09 | 221.20 | 223.16 | +0.577% | 1,866,805 | -6.878% | |
| 2025-11-20 | 224.80 | 225.92 | 220.97 | 221.88 | -1.330% | 1,628,390 | -6.341% | |
| 2025-11-19 | 222.10 | 225.85 | 219.95 | 224.87 | +0.857% | 2,169,040 | -7.587% | |
| 2025-11-18 | 220.07 | 223.93 | 218.26 | 222.96 | +1.762% | 1,886,125 | -6.795% | |
| 2025-11-17 | 216.99 | 219.79 | 215.34 | 219.10 | +1.510% | 1,373,197 | -5.153% | |
| 2025-11-14 | 218.00 | 219.12 | 214.37 | 215.84 | -0.845% | 1,086,637 | -3.720% | |
| 2025-11-13 | 212.64 | 221.65 | 211.05 | 217.68 | +2.240% | 2,046,882 | -4.534% | |
| 2025-11-12 | 215.26 | 215.64 | 210.03 | 212.91 | -1.096% | 1,195,285 | -2.395% | |
| 2025-11-11 | 214.00 | 215.75 | 212.64 | 215.27 | +1.094% | 891,282 | -3.465% | |
| 2025-11-10 | 211.95 | 213.60 | 209.35 | 212.94 | -0.801% | 1,249,038 | -2.409% | |
| 2025-11-07 | 213.84 | 216.09 | 211.63 | 214.66 | +0.841% | 1,292,773 | -3.191% | |
| 2025-11-06 | 212.74 | 214.18 | 210.02 | 212.87 | -0.551% | 1,266,669 | -2.377% | |
| 2025-11-05 | 218.43 | 222.03 | 213.57 | 214.05 | -2.705% | 1,700,219 | -2.915% | |
| 2025-11-04 | 219.10 | 221.70 | 214.89 | 220.00 | +2.136% | 1,938,433 | -5.541% | |
| 2025-11-03 | 217.37 | 217.83 | 210.94 | 215.40 | -1.536% | 2,269,996 | -3.524% | |
| 2025-10-31 | 218.02 | 219.01 | 215.34 | 218.76 | +0.533% | 2,619,341 | -5.005% | |
| 2025-10-30 | 210.74 | 217.65 | 210.01 | 217.60 | +4.615% | 3,877,604 | -4.499% | |
| 2025-10-29 | 208.50 | 212.00 | 197.00 | 208.00 | -10.395% | 5,108,521 | -0.091% | |
| 2025-10-28 | 233.44 | 235.89 | 231.84 | 232.13 | -0.663% | 1,752,880 | -10.477% | |
| 2025-10-27 | 234.06 | 235.37 | 232.66 | 233.68 | -0.536% | 1,193,473 | -11.071% | |
| 2025-10-24 | 236.54 | 236.54 | 233.81 | 234.94 | +0.064% | 943,641 | -11.548% | |
| 2025-10-23 | 237.21 | 237.85 | 234.10 | 234.79 | -1.129% | 1,045,166 | -11.491% | |
| 2025-10-22 | 237.19 | 239.47 | 235.84 | 237.47 | +0.186% | 1,006,885 | -12.490% | |
| 2025-10-21 | 235.03 | 238.22 | 234.63 | 237.03 | +0.740% | 954,507 | -12.328% | |
| 2025-10-20 | 232.89 | 235.54 | 232.10 | 235.29 | +1.270% | 953,435 | -11.679% | |
| 2025-10-17 | 231.03 | 234.38 | 229.29 | 232.34 | +1.432% | 2,256,033 | -10.558% | |
| 2025-10-16 | 240.05 | 242.10 | 228.09 | 229.06 | -6.115% | 1,891,793 | -9.277% | |
| 2025-10-15 | 242.23 | 244.41 | 240.36 | 243.98 | +0.255% | 1,349,121 | -14.825% | |
| 2025-10-14 | 242.89 | 245.69 | 241.90 | 243.36 | +0.529% | 905,040 | -14.608% | |
| 2025-10-13 | 241.43 | 244.49 | 239.78 | 242.08 | -0.403% | 739,189 | -14.156% | |
| 2025-10-10 | 241.73 | 248.22 | 241.12 | 243.06 | +0.742% | 1,143,550 | -14.503% | |
| 2025-10-09 | 243.48 | 243.48 | 240.43 | 241.27 | -0.908% | 765,488 | -13.868% | |
| 2025-10-08 | 245.94 | 245.94 | 241.66 | 243.48 | -1.061% | 1,004,420 | -14.650% | |
| 2025-10-07 | 244.38 | 246.12 | 242.68 | 246.09 | +0.416% | 824,082 | -15.555% | |
| 2025-10-06 | 249.26 | 249.26 | 242.90 | 245.07 | -1.594% | 1,096,352 | -15.204% | |
| 2025-10-03 | 247.06 | 250.20 | 245.99 | 249.04 | +0.651% | 861,754 | -16.556% | |
| 2025-10-02 | 249.55 | 251.96 | 246.84 | 247.43 | -0.850% | 1,303,844 | -16.013% | |
| 2025-10-01 | 252.80 | 252.80 | 247.85 | 249.55 | -0.779% | 1,099,099 | -16.726% | |
| 2025-09-30 | 247.01 | 253.35 | 246.38 | 251.51 | +1.097% | 1,451,942 | -17.375% | |
| 2025-09-29 | 245.91 | 250.38 | 245.35 | 248.78 | +0.692% | 1,376,505 | -16.468% | |
| 2025-09-26 | 244.12 | 248.82 | 242.59 | 247.07 | +1.233% | 1,120,635 | -15.890% | |
| 2025-09-25 | 244.00 | 246.03 | 240.88 | 244.06 | +0.457% | 1,615,764 | -14.853% | |
| 2025-09-24 | 241.95 | 245.84 | 240.92 | 242.95 | +0.268% | 1,179,609 | -14.464% | |
| 2025-09-23 | 243.38 | 245.86 | 240.17 | 242.30 | -0.770% | 1,077,611 | -14.234% | |
| 2025-09-22 | 241.82 | 244.40 | 239.83 | 244.18 | +0.292% | 1,549,686 | -14.895% | |
| 2025-09-19 | 246.13 | 246.18 | 242.57 | 243.47 | -0.758% | 2,380,667 | -14.647% | |
| 2025-09-18 | 248.55 | 251.20 | 245.04 | 245.33 | -1.746% | 1,670,061 | -15.294% | |
| 2025-09-17 | 250.68 | 255.23 | 248.98 | 249.69 | -0.850% | 1,515,470 | -16.773% | |
| 2025-09-16 | 254.72 | 256.94 | 251.13 | 251.83 | -1.274% | 1,697,100 | -17.480% | |
| 2025-09-15 | 261.85 | 263.67 | 254.66 | 255.08 | -2.715% | 1,402,223 | -18.531% | Div $0.450 |
| 2025-09-12 | 266.57 | 267.07 | 262.03 | 262.20 | -1.517% | 895,525 | -20.744% | |
| 2025-09-11 | 262.74 | 267.26 | 262.74 | 266.24 | +1.321% | 1,083,461 | -21.946% | |
| 2025-09-10 | 266.70 | 268.19 | 261.42 | 262.77 | -2.192% | 954,174 | -20.916% | |
| 2025-09-09 | 272.84 | 273.83 | 268.22 | 268.66 | -1.601% | 902,688 | -22.649% | |
| 2025-09-08 | 270.50 | 273.20 | 268.31 | 273.03 | +1.006% | 1,240,377 | -23.887% | |
| 2025-09-05 | 271.04 | 273.72 | 268.11 | 270.31 | +0.096% | 1,004,964 | -23.122% | |
| 2025-09-04 | 268.79 | 270.84 | 267.18 | 270.05 | +0.600% | 1,103,577 | -23.048% | |
| 2025-09-03 | 265.00 | 268.54 | 265.00 | 268.44 | +1.298% | 933,452 | -22.586% | |
| 2025-09-02 | 268.31 | 268.54 | 263.29 | 265.00 | -1.164% | 1,116,576 | -21.581% | |
| 2025-08-29 | 266.76 | 268.44 | 266.14 | 268.12 | +0.725% | 652,638 | -22.494% | |
| 2025-08-28 | 266.54 | 267.34 | 265.14 | 266.19 | -0.564% | 763,159 | -21.932% | |
| 2025-08-27 | 267.72 | 268.73 | 266.60 | 267.70 | -0.227% | 840,057 | -22.372% | |
| 2025-08-26 | 266.83 | 268.76 | 264.96 | 268.31 | +0.464% | 1,101,075 | -22.549% | |
| 2025-08-25 | 270.77 | 271.19 | 266.38 | 267.07 | -1.472% | 937,417 | -22.189% | |
| 2025-08-22 | 273.48 | 274.78 | 269.65 | 271.06 | -0.313% | 830,217 | -23.334% | |
| 2025-08-21 | 269.61 | 273.49 | 269.05 | 271.91 | +0.391% | 871,886 | -23.574% | |
| 2025-08-20 | 273.01 | 276.19 | 270.72 | 270.85 | -0.059% | 1,368,571 | -23.275% | |
| 2025-08-19 | 265.88 | 271.66 | 263.71 | 271.01 | +2.002% | 1,043,898 | -23.320% | |
| 2025-08-18 | 268.01 | 268.98 | 264.67 | 265.69 | -0.810% | 1,033,097 | -21.785% | |
| 2025-08-15 | 268.00 | 269.42 | 265.37 | 267.86 | +0.060% | 940,317 | -22.418% | |
| 2025-08-14 | 264.92 | 269.90 | 263.09 | 267.70 | +1.329% | 1,483,152 | -22.372% | |
| 2025-08-13 | 260.19 | 264.54 | 259.01 | 264.19 | +1.612% | 900,618 | -21.341% | |
| 2025-08-12 | 267.09 | 267.09 | 259.77 | 260.00 | -2.775% | 1,350,576 | -20.073% | |
| 2025-08-11 | 265.28 | 267.92 | 264.01 | 267.42 | +0.898% | 1,405,739 | -22.291% | |
| 2025-08-08 | 263.94 | 266.76 | 263.94 | 265.04 | +0.197% | 830,089 | -21.593% | |
| 2025-08-07 | 265.91 | 268.19 | 263.70 | 264.52 | -0.174% | 1,129,969 | -21.439% | |
| 2025-08-06 | 264.72 | 266.26 | 261.36 | 264.98 | +0.098% | 874,462 | -21.575% | |
| 2025-08-05 | 267.40 | 268.41 | 262.12 | 264.72 | -1.224% | 1,557,732 | -21.498% | |
| 2025-08-04 | 272.03 | 273.50 | 267.55 | 268.00 | -1.431% | 1,527,199 | -22.459% | |
| 2025-08-01 | 280.93 | 281.82 | 271.71 | 271.89 | -2.447% | 1,544,023 | -23.568% | |
| 2025-07-31 | 271.26 | 279.54 | 270.36 | 278.71 | +1.176% | 2,403,509 | -25.439% | |
| 2025-07-30 | 295.79 | 300.94 | 274.33 | 275.47 | -6.319% | 2,417,176 | -24.562% | |
| 2025-07-29 | 295.50 | 295.57 | 292.50 | 294.05 | -0.129% | 1,066,392 | -29.328% | |
| 2025-07-28 | 296.62 | 297.59 | 294.08 | 294.43 | -1.185% | 635,535 | -29.420% | |
| 2025-07-25 | 297.00 | 299.76 | 295.92 | 297.96 | +0.632% | 612,360 | -30.256% | |
| 2025-07-24 | 297.39 | 299.52 | 296.07 | 296.09 | -0.404% | 1,078,014 | -29.815% | |
| 2025-07-23 | 296.93 | 298.32 | 295.15 | 297.29 | -0.278% | 884,471 | -30.099% | |
| 2025-07-22 | 300.08 | 303.13 | 294.58 | 298.12 | -0.481% | 1,256,912 | -30.293% | |
| 2025-07-21 | 302.48 | 303.72 | 299.40 | 299.56 | -0.775% | 567,099 | -30.628% | |
| 2025-07-18 | 304.29 | 304.29 | 300.46 | 301.90 | -0.231% | 1,530,448 | -31.166% | |
| 2025-07-17 | 302.13 | 303.34 | 300.46 | 302.60 | +0.372% | 526,780 | -31.325% | |
| 2025-07-16 | 300.21 | 301.69 | 297.64 | 301.48 | +0.446% | 707,106 | -31.070% | |
| 2025-07-15 | 303.88 | 305.73 | 299.86 | 300.14 | -1.793% | 845,774 | -30.762% | |
| 2025-07-14 | 300.91 | 306.45 | 300.91 | 305.62 | +1.700% | 648,321 | -32.004% | |
| 2025-07-11 | 302.16 | 302.59 | 299.37 | 300.51 | -0.789% | 950,224 | -30.848% | |
| 2025-07-10 | 302.27 | 304.25 | 301.30 | 302.90 | -0.270% | 724,709 | -31.393% | |
| 2025-07-09 | 302.74 | 304.31 | 301.70 | 303.72 | +0.390% | 823,258 | -31.578% | |
| 2025-07-08 | 306.53 | 307.91 | 301.85 | 302.54 | -1.827% | 998,573 | -31.312% | |
| 2025-07-07 | 304.06 | 308.19 | 302.85 | 308.17 | +1.352% | 985,087 | -32.566% | |
| 2025-07-03 | 300.83 | 305.75 | 299.27 | 304.06 | +0.946% | 963,541 | -31.655% | |
| 2025-07-02 | 310.20 | 310.20 | 301.04 | 301.21 | -3.751% | 1,204,153 | -31.008% | |
| 2025-07-01 | 311.34 | 314.80 | 309.91 | 312.95 | +0.465% | 870,624 | -33.596% | |
| 2025-06-30 | 306.71 | 311.77 | 306.60 | 311.50 | +0.920% | 1,054,215 | -33.287% | |
| 2025-06-27 | 305.28 | 309.04 | 304.60 | 308.66 | +1.157% | 2,480,351 | -32.673% | |
| 2025-06-26 | 304.99 | 306.07 | 303.23 | 305.13 | +0.316% | 633,199 | -31.895% | |
| 2025-06-25 | 309.47 | 309.47 | 302.82 | 304.17 | -1.858% | 823,672 | -31.680% | |
| 2025-06-24 | 309.14 | 312.42 | 305.99 | 309.93 | +0.493% | 863,530 | -32.949% | |
| 2025-06-23 | 307.57 | 309.65 | 306.02 | 308.41 | +0.781% | 786,538 | -32.619% | |
| 2025-06-20 | 308.68 | 308.68 | 303.42 | 306.02 | -0.082% | 1,898,165 | -32.093% | |
| 2025-06-18 | 307.64 | 307.64 | 305.28 | 306.27 | -0.312% | 688,609 | -32.148% | |
| 2025-06-17 | 308.90 | 309.28 | 306.17 | 307.23 | -0.724% | 537,549 | -32.360% | |
| 2025-06-16 | 310.58 | 311.73 | 308.53 | 309.47 | -0.303% | 706,960 | -32.850% | |
| 2025-06-13 | 312.07 | 314.57 | 309.64 | 310.41 | -1.115% | 544,037 | -33.053% | Div $0.450 |
| 2025-06-12 | 312.18 | 314.04 | 309.95 | 313.91 | +0.777% | 521,604 | -33.799% | |
| 2025-06-11 | 312.28 | 312.89 | 309.33 | 311.49 | -0.253% | 567,823 | -33.285% | |
| 2025-06-10 | 312.16 | 313.41 | 309.08 | 312.28 | -0.316% | 509,589 | -33.454% | |
| 2025-06-09 | 318.42 | 318.42 | 310.85 | 313.27 | -1.981% | 642,347 | -33.664% | |
| 2025-06-06 | 320.87 | 321.83 | 317.81 | 319.60 | -0.309% | 530,802 | -34.978% | |
| 2025-06-05 | 322.83 | 322.92 | 320.13 | 320.59 | -0.230% | 725,298 | -35.179% | |
| 2025-06-04 | 318.10 | 321.58 | 316.80 | 321.33 | +1.203% | 1,006,769 | -35.328% | |
| 2025-06-03 | 314.55 | 318.23 | 312.84 | 317.51 | +0.164% | 868,763 | -34.550% | |
| 2025-06-02 | 312.69 | 317.05 | 310.87 | 316.99 | +0.907% | 592,941 | -34.443% | |
| 2025-05-30 | 315.56 | 316.37 | 313.68 | 314.14 | -0.057% | 1,204,511 | -33.848% | |
| 2025-05-29 | 315.79 | 316.49 | 312.45 | 314.32 | -0.519% | 774,120 | -33.886% | |
| 2025-05-28 | 316.16 | 317.81 | 314.30 | 315.96 | 0.000% | 613,322 | -34.229% |