ZBRA
Zebra Technologies Corporation
stockNASDAQ
At CloseOct 16, 2026 3:59:56 PM EDT
369.06USD-2.238%(-8.45)500,749
After-hoursOct 16, 2026 4:44:30 PM EDT
369.01USD-0.014%(-0.05)
ZBRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 378.57 | 378.57 | 367.49 | 369.06 | -2.238% | 500,749 | 0.000% |
| 2026-10-15 | 371.31 | 377.96 | 365.75 | 377.51 | +0.167% | 493,356 | -2.238% |
| 2026-10-14 | 380.51 | 384.79 | 375.77 | 376.88 | -2.507% | 514,250 | -2.075% |
| 2026-10-13 | 387.81 | 389.52 | 379.87 | 386.57 | -0.399% | 443,797 | -4.530% |
| 2026-10-12 | 386.95 | 389.72 | 384.23 | 388.12 | +0.243% | 568,274 | -4.911% |
| 2026-10-09 | 386.46 | 389.00 | 381.99 | 387.18 | +1.319% | 338,617 | -4.680% |
| 2026-10-08 | 380.29 | 385.00 | 378.89 | 382.14 | -1.013% | 380,857 | -3.423% |
| 2026-10-07 | 381.11 | 387.51 | 378.08 | 386.05 | +0.070% | 474,033 | -4.401% |
| 2026-10-06 | 377.35 | 390.80 | 374.63 | 385.78 | +2.694% | 650,281 | -4.334% |
| 2026-10-05 | 375.22 | 379.35 | 370.82 | 375.66 | -0.053% | 348,288 | -1.757% |
| 2026-10-02 | 381.50 | 383.18 | 375.77 | 375.86 | +0.109% | 332,411 | -1.809% |
| 2026-10-01 | 377.75 | 382.00 | 373.01 | 375.45 | +0.573% | 390,431 | -1.702% |
| 2026-09-30 | 376.23 | 380.00 | 372.80 | 373.31 | -0.708% | 334,148 | -1.138% |
| 2026-09-29 | 376.15 | 380.85 | 366.50 | 375.97 | +1.103% | 594,597 | -1.838% |
| 2026-09-28 | 370.31 | 374.71 | 363.94 | 371.87 | +0.495% | 641,868 | -0.756% |
| 2026-09-25 | 366.21 | 374.00 | 365.02 | 370.04 | +1.353% | 552,324 | -0.265% |
| 2026-09-24 | 368.12 | 370.64 | 362.76 | 365.10 | -1.596% | 547,650 | +1.085% |
| 2026-09-23 | 362.99 | 374.94 | 360.51 | 371.02 | +2.602% | 652,433 | -0.528% |
| 2026-09-22 | 355.34 | 363.68 | 350.44 | 361.61 | +3.070% | 551,210 | +2.060% |
| 2026-09-21 | 351.94 | 353.58 | 346.44 | 350.84 | +1.215% | 484,131 | +5.193% |
| 2026-09-18 | 349.53 | 349.99 | 342.07 | 346.63 | -0.339% | 1,373,257 | +6.471% |
| 2026-09-17 | 345.33 | 349.18 | 341.02 | 347.81 | +1.943% | 535,569 | +6.110% |
| 2026-09-16 | 344.86 | 347.52 | 338.67 | 341.18 | -0.452% | 516,223 | +8.172% |
| 2026-09-15 | 351.77 | 355.55 | 340.37 | 342.73 | -2.581% | 494,251 | +7.682% |
| 2026-09-14 | 344.10 | 354.38 | 343.51 | 351.81 | +0.411% | 567,981 | +4.903% |
| 2026-09-11 | 348.30 | 356.76 | 348.30 | 350.37 | +1.849% | 583,328 | +5.334% |
| 2026-09-10 | 340.75 | 346.87 | 336.40 | 344.01 | -0.238% | 500,874 | +7.282% |
| 2026-09-09 | 350.27 | 352.25 | 343.24 | 344.83 | -2.187% | 419,850 | +7.027% |
| 2026-09-08 | 359.58 | 359.58 | 348.66 | 352.54 | -2.812% | 569,381 | +4.686% |
| 2026-09-04 | 357.52 | 365.00 | 351.24 | 362.74 | +1.466% | 401,454 | +1.742% |
| 2026-09-03 | 351.71 | 358.08 | 348.93 | 357.50 | +1.820% | 416,391 | +3.234% |
| 2026-09-02 | 345.53 | 354.32 | 341.97 | 351.11 | +2.156% | 517,299 | +5.112% |
| 2026-09-01 | 352.00 | 354.74 | 342.60 | 343.70 | -2.786% | 664,063 | +7.379% |
| 2026-08-31 | 355.40 | 356.88 | 351.04 | 353.55 | -0.814% | 517,204 | +4.387% |
| 2026-08-28 | 360.80 | 369.00 | 353.58 | 356.45 | -1.290% | 580,992 | +3.538% |
| 2026-08-27 | 361.82 | 366.91 | 359.64 | 361.11 | +0.353% | 469,112 | +2.202% |
| 2026-08-26 | 361.96 | 367.18 | 359.26 | 359.84 | -0.189% | 575,616 | +2.562% |
| 2026-08-25 | 365.72 | 366.90 | 359.78 | 360.52 | -0.765% | 490,657 | +2.369% |
| 2026-08-24 | 365.23 | 367.98 | 358.43 | 363.30 | -1.414% | 637,890 | +1.585% |
| 2026-08-21 | 361.27 | 371.28 | 359.36 | 368.51 | +2.216% | 718,638 | +0.149% |
| 2026-08-20 | 353.87 | 364.00 | 350.36 | 360.52 | +1.655% | 522,579 | +2.369% |
| 2026-08-19 | 370.19 | 371.49 | 353.90 | 354.65 | -3.212% | 714,782 | +4.063% |
| 2026-08-18 | 368.15 | 370.55 | 358.68 | 366.42 | -1.304% | 544,300 | +0.720% |
| 2026-08-17 | 376.36 | 378.12 | 369.31 | 371.26 | -1.269% | 809,498 | -0.593% |
| 2026-08-14 | 384.20 | 384.20 | 371.11 | 376.03 | -0.948% | 573,467 | -1.854% |
| 2026-08-13 | 381.11 | 382.53 | 376.15 | 379.63 | +0.333% | 760,011 | -2.784% |
| 2026-08-12 | 384.23 | 386.23 | 374.02 | 378.37 | -1.224% | 748,493 | -2.461% |
| 2026-08-11 | 378.08 | 385.11 | 376.26 | 383.06 | +1.317% | 578,982 | -3.655% |
| 2026-08-10 | 376.79 | 380.82 | 373.38 | 378.08 | +0.422% | 564,433 | -2.386% |
| 2026-08-07 | 368.29 | 383.63 | 365.50 | 376.49 | +3.363% | 733,827 | -1.973% |
| 2026-08-06 | 367.52 | 372.30 | 363.44 | 364.24 | -1.287% | 734,444 | +1.323% |
| 2026-08-05 | 366.40 | 376.70 | 361.83 | 368.99 | +0.043% | 1,385,240 | +0.019% |
| 2026-08-04 | 330.10 | 369.79 | 329.47 | 368.83 | +26.468% | 2,614,978 | +0.062% |
| 2026-08-03 | 296.81 | 300.99 | 289.19 | 291.64 | -0.742% | 1,301,080 | +26.546% |
| 2026-07-31 | 289.24 | 295.76 | 286.29 | 293.82 | +1.819% | 976,941 | +25.608% |
| 2026-07-30 | 283.08 | 292.76 | 276.53 | 288.57 | +1.975% | 759,852 | +27.893% |
| 2026-07-29 | 284.38 | 288.58 | 280.93 | 282.98 | -0.499% | 1,079,877 | +30.419% |
| 2026-07-28 | 265.15 | 284.83 | 263.07 | 284.40 | +7.487% | 1,261,924 | +29.768% |
| 2026-07-27 | 264.02 | 268.42 | 261.93 | 264.59 | +1.797% | 568,262 | +39.484% |
| 2026-07-24 | 258.46 | 265.62 | 256.67 | 259.92 | +1.156% | 406,200 | +41.990% |
| 2026-07-23 | 262.00 | 263.58 | 254.10 | 256.95 | -2.207% | 630,247 | +43.631% |
| 2026-07-22 | 260.36 | 264.58 | 257.68 | 262.75 | +0.133% | 653,771 | +40.461% |
| 2026-07-21 | 264.00 | 264.63 | 253.71 | 262.40 | -0.865% | 949,014 | +40.648% |
| 2026-07-20 | 267.81 | 267.96 | 260.29 | 264.69 | -1.013% | 527,028 | +39.431% |
| 2026-07-17 | 259.71 | 269.40 | 258.44 | 267.40 | +0.890% | 673,630 | +38.018% |
| 2026-07-16 | 252.39 | 266.16 | 252.26 | 265.04 | +3.868% | 544,953 | +39.247% |
| 2026-07-15 | 260.11 | 260.73 | 250.32 | 255.17 | -1.899% | 629,455 | +44.633% |
| 2026-07-14 | 266.90 | 270.63 | 258.50 | 260.11 | -2.475% | 444,472 | +41.886% |
| 2026-07-13 | 272.29 | 276.20 | 264.46 | 266.71 | -2.132% | 730,577 | +38.375% |
| 2026-07-10 | 273.82 | 276.98 | 270.97 | 272.52 | -0.048% | 593,113 | +35.425% |
| 2026-07-09 | 263.59 | 273.46 | 262.97 | 272.65 | +3.151% | 642,534 | +35.360% |
| 2026-07-08 | 260.30 | 264.69 | 256.48 | 264.32 | -0.125% | 373,541 | +39.626% |
| 2026-07-07 | 268.73 | 270.49 | 260.70 | 264.65 | -2.087% | 528,412 | +39.452% |
| 2026-07-06 | 268.40 | 276.00 | 265.50 | 270.29 | +1.164% | 693,603 | +36.542% |
| 2026-07-02 | 267.86 | 273.59 | 265.64 | 267.18 | -0.250% | 745,608 | +38.132% |
| 2026-07-01 | 262.30 | 274.55 | 260.20 | 267.85 | +1.744% | 939,603 | +37.786% |
| 2026-06-30 | 255.00 | 263.57 | 251.01 | 263.26 | +2.912% | 885,810 | +40.188% |
| 2026-06-29 | 252.24 | 256.04 | 248.67 | 255.81 | +1.702% | 868,437 | +44.271% |
| 2026-06-26 | 240.40 | 252.84 | 239.10 | 251.53 | +3.344% | 1,221,787 | +46.726% |
| 2026-06-25 | 250.67 | 252.50 | 242.02 | 243.39 | -1.772% | 790,989 | +51.633% |
| 2026-06-24 | 238.62 | 249.87 | 237.00 | 247.78 | +4.232% | 1,003,025 | +48.947% |
| 2026-06-23 | 241.64 | 244.54 | 237.68 | 237.72 | -3.244% | 620,984 | +55.250% |
| 2026-06-22 | 236.29 | 248.70 | 235.05 | 245.69 | +4.115% | 977,734 | +50.214% |
| 2026-06-18 | 236.75 | 239.49 | 233.84 | 235.98 | +1.288% | 1,564,100 | +56.395% |
| 2026-06-17 | 237.39 | 239.16 | 231.80 | 232.98 | -1.858% | 718,014 | +58.408% |
| 2026-06-16 | 241.15 | 245.65 | 236.60 | 237.39 | -1.108% | 917,042 | +55.466% |
| 2026-06-15 | 234.43 | 240.79 | 232.21 | 240.05 | +5.091% | 919,785 | +53.743% |
| 2026-06-12 | 222.75 | 228.77 | 220.71 | 228.42 | +2.688% | 584,227 | +61.571% |
| 2026-06-11 | 215.97 | 222.64 | 211.86 | 222.44 | +2.606% | 888,093 | +65.914% |
| 2026-06-10 | 230.07 | 233.07 | 214.31 | 216.79 | -7.434% | 919,199 | +70.238% |
| 2026-06-09 | 233.25 | 239.56 | 222.77 | 234.20 | +0.498% | 965,925 | +57.583% |
| 2026-06-08 | 231.90 | 236.87 | 229.27 | 233.04 | +0.401% | 1,011,271 | +58.368% |
| 2026-06-05 | 242.31 | 243.62 | 228.97 | 232.11 | -5.446% | 1,154,915 | +59.002% |
| 2026-06-04 | 250.17 | 252.37 | 245.37 | 245.48 | -1.532% | 768,955 | +50.342% |
| 2026-06-03 | 252.00 | 252.26 | 245.65 | 249.30 | -2.020% | 1,015,404 | +48.039% |
| 2026-06-02 | 250.78 | 255.68 | 248.42 | 254.44 | +1.792% | 931,056 | +45.048% |
| 2026-06-01 | 244.39 | 251.97 | 243.19 | 249.96 | +2.598% | 1,138,056 | +47.648% |
| 2026-05-29 | 245.74 | 248.48 | 241.31 | 243.63 | -1.722% | 4,608,892 | +51.484% |
| 2026-05-28 | 251.65 | 252.98 | 243.75 | 247.90 | -1.826% | 1,099,832 | +48.875% |
| 2026-05-27 | 252.74 | 258.00 | 248.66 | 252.51 | +0.028% | 977,403 | +46.157% |
| 2026-05-26 | 253.95 | 258.00 | 249.57 | 252.44 | -1.217% | 1,065,040 | +46.197% |
| 2026-05-22 | 245.18 | 257.14 | 245.18 | 255.55 | +5.486% | 1,383,707 | +44.418% |
| 2026-05-21 | 240.94 | 245.04 | 234.00 | 242.26 | -0.497% | 1,013,356 | +52.340% |
| 2026-05-20 | 246.92 | 248.24 | 239.56 | 243.47 | -1.489% | 1,102,409 | +51.583% |
| 2026-05-19 | 259.64 | 259.85 | 246.69 | 247.15 | -4.964% | 1,095,988 | +49.326% |
| 2026-05-18 | 261.06 | 263.49 | 254.86 | 260.06 | +0.274% | 1,067,724 | +41.913% |
| 2026-05-15 | 255.01 | 260.49 | 253.00 | 259.35 | +0.484% | 1,224,636 | +42.302% |
| 2026-05-14 | 249.54 | 261.41 | 245.51 | 258.10 | +4.596% | 1,264,690 | +42.991% |
| 2026-05-13 | 248.68 | 250.99 | 237.03 | 246.76 | +2.056% | 1,392,683 | +49.562% |
| 2026-05-12 | 248.94 | 259.33 | 238.49 | 241.79 | +11.445% | 2,879,382 | +52.637% |
| 2026-05-11 | 226.05 | 228.98 | 216.41 | 216.96 | -4.013% | 971,704 | +70.105% |
| 2026-05-08 | 229.44 | 229.44 | 222.58 | 226.03 | -1.133% | 778,998 | +63.279% |
| 2026-05-07 | 230.56 | 233.97 | 227.58 | 228.62 | -0.496% | 771,078 | +61.429% |
| 2026-05-06 | 232.00 | 232.00 | 225.74 | 229.76 | +0.600% | 589,460 | +60.628% |
| 2026-05-05 | 224.73 | 229.08 | 221.68 | 228.39 | +2.083% | 711,560 | +61.592% |
| 2026-05-04 | 226.32 | 228.43 | 219.53 | 223.73 | -1.475% | 624,359 | +64.958% |
| 2026-05-01 | 228.85 | 229.50 | 223.95 | 227.08 | +0.362% | 655,942 | +62.524% |
| 2026-04-30 | 216.05 | 227.83 | 213.67 | 226.26 | +4.974% | 1,016,051 | +63.113% |
| 2026-04-29 | 218.87 | 220.43 | 214.72 | 215.54 | -1.688% | 891,489 | +71.226% |
| 2026-04-28 | 220.04 | 222.72 | 217.88 | 219.24 | -0.796% | 760,422 | +68.336% |
| 2026-04-27 | 227.70 | 231.44 | 220.28 | 221.00 | -2.947% | 738,557 | +66.995% |
| 2026-04-24 | 227.41 | 228.70 | 224.61 | 227.71 | +0.370% | 657,128 | +62.075% |
| 2026-04-23 | 231.00 | 231.86 | 221.65 | 226.87 | -1.830% | 850,734 | +62.675% |
| 2026-04-22 | 239.63 | 240.70 | 229.86 | 231.10 | -2.353% | 706,749 | +59.697% |
| 2026-04-21 | 239.02 | 243.69 | 234.90 | 236.67 | -0.265% | 763,723 | +55.939% |
| 2026-04-20 | 233.40 | 238.03 | 233.30 | 237.30 | +1.224% | 703,072 | +55.525% |
| 2026-04-17 | 237.46 | 240.83 | 232.62 | 234.43 | +0.596% | 1,070,025 | +57.429% |
| 2026-04-16 | 230.36 | 233.75 | 228.62 | 233.04 | +1.481% | 982,389 | +58.368% |
| 2026-04-15 | 226.76 | 231.48 | 225.69 | 229.64 | +1.297% | 805,694 | +60.712% |
| 2026-04-14 | 228.97 | 231.21 | 226.05 | 226.70 | +0.270% | 894,510 | +62.797% |
| 2026-04-13 | 219.13 | 226.35 | 216.47 | 226.09 | +1.783% | 803,284 | +63.236% |
| 2026-04-10 | 224.44 | 225.37 | 220.83 | 222.13 | -0.421% | 552,359 | +66.146% |
| 2026-04-09 | 218.93 | 223.99 | 218.93 | 223.07 | +0.873% | 607,982 | +65.446% |
| 2026-04-08 | 223.61 | 226.69 | 220.32 | 221.14 | +4.061% | 788,951 | +66.890% |
| 2026-04-07 | 209.57 | 214.59 | 209.02 | 212.51 | +0.658% | 753,714 | +73.667% |
| 2026-04-06 | 201.57 | 211.84 | 201.57 | 211.12 | +4.085% | 861,163 | +74.811% |
| 2026-04-02 | 202.50 | 210.95 | 199.77 | 202.84 | -2.144% | 508,551 | +81.951% |
| 2026-04-01 | 208.91 | 210.19 | 204.72 | 207.28 | -0.861% | 708,691 | +78.049% |
| 2026-03-31 | 200.89 | 212.12 | 200.89 | 209.08 | +4.907% | 597,150 | +76.516% |
| 2026-03-30 | 203.35 | 205.26 | 199.05 | 199.30 | -1.648% | 718,400 | +85.178% |
| 2026-03-27 | 202.50 | 204.85 | 200.89 | 202.64 | -0.871% | 594,541 | +82.126% |
| 2026-03-26 | 205.27 | 211.64 | 203.71 | 204.42 | -1.933% | 414,997 | +80.540% |
| 2026-03-25 | 210.84 | 212.20 | 201.46 | 208.45 | +0.463% | 456,805 | +77.050% |
| 2026-03-24 | 202.71 | 208.90 | 201.45 | 207.49 | +0.787% | 425,012 | +77.869% |
| 2026-03-23 | 210.32 | 212.24 | 205.49 | 205.87 | +1.105% | 602,510 | +79.268% |
| 2026-03-20 | 203.91 | 206.00 | 200.44 | 203.62 | -1.246% | 1,857,556 | +81.249% |
| 2026-03-19 | 205.00 | 208.71 | 202.50 | 206.19 | -0.636% | 593,407 | +78.990% |
| 2026-03-18 | 207.32 | 213.89 | 207.30 | 207.51 | -0.741% | 614,848 | +77.852% |
| 2026-03-17 | 206.24 | 211.50 | 206.01 | 209.06 | +2.495% | 552,776 | +76.533% |
| 2026-03-16 | 206.61 | 208.34 | 202.62 | 203.97 | +0.617% | 590,488 | +80.938% |
| 2026-03-13 | 207.45 | 207.65 | 201.64 | 202.72 | -0.652% | 755,491 | +82.054% |
| 2026-03-12 | 209.82 | 211.95 | 203.70 | 204.05 | -4.502% | 849,283 | +80.867% |
| 2026-03-11 | 213.19 | 215.56 | 210.04 | 213.67 | +0.565% | 583,658 | +72.724% |
| 2026-03-10 | 213.78 | 218.05 | 208.82 | 212.47 | -0.613% | 712,810 | +73.700% |
| 2026-03-09 | 215.00 | 216.46 | 206.92 | 213.78 | -2.672% | 880,978 | +72.635% |
| 2026-03-06 | 223.55 | 227.01 | 218.15 | 219.65 | -4.363% | 1,000,237 | +68.022% |
| 2026-03-05 | 228.29 | 236.50 | 227.95 | 229.67 | -0.756% | 841,841 | +60.691% |
| 2026-03-04 | 229.43 | 233.56 | 227.85 | 231.42 | +2.680% | 861,079 | +59.476% |
| 2026-03-03 | 215.98 | 229.79 | 214.87 | 225.38 | +0.652% | 805,769 | +63.750% |
| 2026-03-02 | 216.20 | 224.94 | 215.33 | 223.92 | -0.018% | 926,066 | +64.818% |
| 2026-02-27 | 231.20 | 232.69 | 222.61 | 223.96 | -4.710% | 967,779 | +64.788% |
| 2026-02-26 | 239.98 | 239.98 | 232.63 | 235.03 | -1.665% | 806,114 | +57.027% |
| 2026-02-25 | 238.39 | 240.09 | 232.40 | 239.01 | +1.348% | 764,138 | +54.412% |
| 2026-02-24 | 234.99 | 241.20 | 234.00 | 235.83 | +1.950% | 998,711 | +56.494% |
| 2026-02-23 | 252.32 | 253.20 | 230.00 | 231.32 | -9.432% | 1,195,593 | +59.545% |
| 2026-02-20 | 249.98 | 261.84 | 247.54 | 255.41 | +1.458% | 849,850 | +44.497% |
| 2026-02-19 | 251.51 | 254.33 | 247.06 | 251.74 | -0.309% | 636,831 | +46.604% |
| 2026-02-18 | 260.85 | 263.41 | 249.15 | 252.52 | -3.160% | 913,872 | +46.151% |
| 2026-02-17 | 261.98 | 265.19 | 258.14 | 260.76 | -1.459% | 744,618 | +41.532% |
| 2026-02-13 | 278.68 | 280.32 | 261.06 | 264.62 | -3.476% | 982,734 | +39.468% |
| 2026-02-12 | 293.64 | 303.40 | 273.19 | 274.15 | +8.576% | 1,985,626 | +34.620% |
| 2026-02-11 | 259.82 | 264.36 | 250.31 | 252.50 | -1.588% | 1,095,725 | +46.165% |
| 2026-02-10 | 258.55 | 259.79 | 255.16 | 256.57 | -0.473% | 930,698 | +43.844% |
| 2026-02-09 | 251.21 | 258.64 | 250.80 | 257.79 | +2.542% | 702,016 | +43.163% |
| 2026-02-06 | 244.31 | 252.31 | 243.63 | 251.40 | +4.281% | 669,751 | +46.802% |
| 2026-02-05 | 243.21 | 245.51 | 238.89 | 241.08 | -1.700% | 908,965 | +53.086% |
| 2026-02-04 | 234.77 | 250.00 | 234.42 | 245.25 | +5.185% | 1,228,550 | +50.483% |
| 2026-02-03 | 242.01 | 244.47 | 230.94 | 233.16 | -3.657% | 1,006,620 | +58.286% |
| 2026-02-02 | 234.21 | 246.55 | 233.68 | 242.01 | +2.992% | 877,678 | +52.498% |
| 2026-01-30 | 235.59 | 237.14 | 232.59 | 234.98 | -1.252% | 558,771 | +57.060% |
| 2026-01-29 | 236.18 | 240.17 | 234.00 | 237.96 | +0.732% | 740,464 | +55.093% |
| 2026-01-28 | 240.49 | 240.81 | 234.52 | 236.23 | -0.977% | 484,404 | +56.229% |
| 2026-01-27 | 243.71 | 244.34 | 238.44 | 238.56 | -2.033% | 586,961 | +54.703% |
| 2026-01-26 | 240.39 | 244.99 | 240.01 | 243.51 | +1.235% | 434,171 | +51.558% |
| 2026-01-23 | 245.77 | 246.29 | 238.81 | 240.54 | -2.548% | 412,835 | +53.430% |
| 2026-01-22 | 247.03 | 248.78 | 243.62 | 246.83 | +1.584% | 619,677 | +49.520% |
| 2026-01-21 | 242.31 | 246.06 | 239.18 | 242.98 | +1.789% | 712,589 | +51.889% |
| 2026-01-20 | 243.51 | 249.74 | 238.00 | 238.71 | -4.976% | 709,072 | +54.606% |
| 2026-01-16 | 257.17 | 258.57 | 251.10 | 251.21 | -2.952% | 644,798 | +46.913% |
| 2026-01-15 | 262.70 | 264.18 | 254.80 | 258.85 | -1.394% | 760,128 | +42.577% |
| 2026-01-14 | 260.73 | 264.79 | 260.10 | 262.51 | +0.409% | 535,316 | +40.589% |
| 2026-01-13 | 265.57 | 268.00 | 261.26 | 261.44 | -1.131% | 740,054 | +41.164% |
| 2026-01-12 | 259.30 | 265.19 | 257.01 | 264.43 | +1.908% | 766,179 | +39.568% |
| 2026-01-09 | 254.66 | 260.41 | 252.03 | 259.48 | +1.901% | 660,268 | +42.231% |
| 2026-01-08 | 245.00 | 255.32 | 243.97 | 254.64 | +3.110% | 701,580 | +44.934% |
| 2026-01-07 | 257.40 | 257.40 | 246.27 | 246.96 | -4.134% | 721,248 | +49.441% |
| 2026-01-06 | 251.31 | 258.08 | 251.31 | 257.61 | +1.967% | 585,608 | +43.263% |
| 2026-01-05 | 249.15 | 257.07 | 249.15 | 252.64 | +1.748% | 810,337 | +46.081% |
| 2026-01-02 | 246.33 | 252.46 | 246.13 | 248.30 | +2.257% | 485,546 | +48.635% |
| 2025-12-31 | 246.78 | 246.96 | 242.64 | 242.82 | -1.589% | 376,640 | +51.989% |
| 2025-12-30 | 244.62 | 247.04 | 243.32 | 246.74 | +0.407% | 492,357 | +49.574% |
| 2025-12-29 | 246.07 | 247.25 | 241.80 | 245.74 | -0.215% | 563,907 | +50.183% |
| 2025-12-26 | 245.90 | 246.55 | 243.69 | 246.27 | +0.150% | 622,447 | +49.860% |
| 2025-12-24 | 247.67 | 247.67 | 244.44 | 245.90 | -0.349% | 374,237 | +50.085% |
| 2025-12-23 | 248.12 | 250.55 | 245.47 | 246.76 | -1.051% | 525,999 | +49.562% |
| 2025-12-22 | 254.01 | 255.03 | 248.20 | 249.38 | -0.902% | 710,863 | +47.991% |
| 2025-12-19 | 252.71 | 256.80 | 251.17 | 251.65 | -0.419% | 1,326,412 | +46.656% |
| 2025-12-18 | 258.38 | 259.09 | 249.58 | 252.71 | -0.614% | 705,871 | +46.041% |
| 2025-12-17 | 261.60 | 266.09 | 253.20 | 254.27 | -2.642% | 543,335 | +45.145% |
| 2025-12-16 | 265.61 | 267.54 | 261.08 | 261.17 | -1.553% | 454,443 | +41.310% |
| 2025-12-15 | 272.45 | 273.00 | 263.10 | 265.29 | -1.155% | 586,005 | +39.116% |
| 2025-12-12 | 273.63 | 274.27 | 265.97 | 268.39 | -1.883% | 543,207 | +37.509% |
| 2025-12-11 | 269.45 | 273.68 | 268.00 | 273.54 | +0.826% | 601,690 | +34.920% |
| 2025-12-10 | 265.35 | 274.17 | 263.90 | 271.30 | +2.285% | 457,863 | +36.034% |
| 2025-12-09 | 263.34 | 267.33 | 261.71 | 265.24 | +0.314% | 311,680 | +39.142% |
| 2025-12-08 | 265.19 | 267.37 | 261.63 | 264.41 | -0.151% | 466,807 | +39.579% |
| 2025-12-05 | 261.39 | 267.82 | 261.39 | 264.81 | +0.669% | 525,076 | +39.368% |
| 2025-12-04 | 259.87 | 264.24 | 259.60 | 263.05 | +1.431% | 507,806 | +40.300% |
| 2025-12-03 | 254.65 | 259.58 | 252.86 | 259.34 | +2.356% | 593,489 | +42.307% |
| 2025-12-02 | 253.49 | 255.28 | 252.02 | 253.37 | +0.828% | 486,195 | +45.660% |
| 2025-12-01 | 249.10 | 254.23 | 248.34 | 251.29 | -0.578% | 475,893 | +46.866% |
| 2025-11-28 | 251.95 | 254.97 | 251.20 | 252.75 | +0.898% | 206,356 | +46.018% |
| 2025-11-26 | 248.51 | 252.32 | 248.21 | 250.50 | +0.477% | 507,685 | +47.329% |
| 2025-11-25 | 242.89 | 250.65 | 242.70 | 249.31 | +2.829% | 671,333 | +48.033% |
| 2025-11-24 | 241.79 | 246.01 | 240.92 | 242.45 | +0.623% | 930,123 | +52.221% |
| 2025-11-21 | 232.18 | 242.81 | 229.75 | 240.95 | +5.495% | 1,141,709 | +53.169% |
| 2025-11-20 | 236.52 | 238.09 | 227.19 | 228.40 | -1.096% | 1,011,433 | +61.585% |
| 2025-11-19 | 230.73 | 234.05 | 229.81 | 230.93 | +0.013% | 721,423 | +59.815% |
| 2025-11-18 | 231.09 | 234.00 | 227.53 | 230.90 | -0.778% | 882,871 | +59.835% |
| 2025-11-17 | 238.94 | 239.87 | 231.13 | 232.71 | -3.263% | 629,085 | +58.592% |
| 2025-11-14 | 238.01 | 243.49 | 237.12 | 240.56 | -0.418% | 825,995 | +53.417% |
| 2025-11-13 | 255.00 | 257.50 | 240.91 | 241.57 | -5.522% | 971,115 | +52.776% |
| 2025-11-12 | 256.97 | 260.26 | 255.42 | 255.69 | +0.204% | 576,536 | +44.339% |
| 2025-11-11 | 258.02 | 261.49 | 254.74 | 255.17 | -2.095% | 482,129 | +44.633% |
| 2025-11-10 | 264.75 | 264.97 | 256.60 | 260.63 | +0.420% | 658,134 | +41.603% |
| 2025-11-07 | 255.80 | 259.76 | 252.14 | 259.54 | +0.503% | 777,756 | +42.198% |
| 2025-11-06 | 265.77 | 267.98 | 256.79 | 258.24 | -3.016% | 530,108 | +42.914% |
| 2025-11-05 | 261.50 | 268.76 | 257.51 | 266.27 | +2.274% | 1,083,751 | +38.604% |
| 2025-11-04 | 265.34 | 268.71 | 260.14 | 260.35 | -3.781% | 886,601 | +41.755% |
| 2025-11-03 | 270.65 | 276.04 | 268.79 | 270.58 | +0.494% | 826,666 | +36.396% |
| 2025-10-31 | 264.53 | 272.08 | 261.49 | 269.25 | +3.015% | 659,281 | +37.070% |
| 2025-10-30 | 267.84 | 268.30 | 260.45 | 261.37 | -3.472% | 943,864 | +41.202% |
| 2025-10-29 | 274.89 | 277.00 | 268.73 | 270.77 | -1.291% | 1,087,637 | +36.300% |
| 2025-10-28 | 293.50 | 293.50 | 259.01 | 274.31 | -11.675% | 3,140,923 | +34.541% |
| 2025-10-27 | 311.93 | 314.58 | 309.30 | 310.57 | +0.567% | 975,442 | +18.833% |
| 2025-10-24 | 318.48 | 320.88 | 308.46 | 308.82 | -1.615% | 600,552 | +19.507% |
| 2025-10-23 | 302.77 | 314.39 | 302.77 | 313.89 | +3.721% | 747,560 | +17.576% |
| 2025-10-22 | 305.78 | 307.13 | 299.21 | 302.63 | -1.169% | 399,080 | +21.951% |
| 2025-10-21 | 301.09 | 308.63 | 301.09 | 306.21 | +1.579% | 370,099 | +20.525% |
| 2025-10-20 | 297.10 | 304.74 | 297.10 | 301.45 | +2.775% | 383,736 | +22.428% |
| 2025-10-17 | 292.92 | 295.42 | 290.69 | 293.31 | -0.211% | 413,022 | +25.826% |
| 2025-10-16 | 294.99 | 297.49 | 288.88 | 293.93 | +0.199% | 423,189 | +25.561% |
| 2025-10-15 | 292.69 | 295.74 | 287.87 | 293.35 | +1.507% | 582,758 | +25.811% |
| 2025-10-14 | 277.00 | 291.00 | 277.00 | 288.99 | +2.493% | 510,591 | +27.707% |
| 2025-10-13 | 280.39 | 286.71 | 278.45 | 281.96 | +2.200% | 568,861 | +30.891% |
| 2025-10-10 | 299.41 | 300.95 | 275.76 | 275.89 | -7.664% | 995,850 | +33.771% |
| 2025-10-09 | 307.19 | 308.27 | 294.79 | 298.79 | -2.763% | 645,592 | +23.518% |
| 2025-10-08 | 300.74 | 308.55 | 298.01 | 307.28 | +3.587% | 577,781 | +20.105% |
| 2025-10-07 | 303.61 | 304.10 | 295.93 | 296.64 | -1.755% | 476,796 | +24.413% |
| 2025-10-06 | 308.08 | 309.08 | 298.96 | 301.94 | -1.007% | 558,208 | +22.230% |
| 2025-10-03 | 299.11 | 311.44 | 298.40 | 305.01 | +3.096% | 452,259 | +20.999% |
| 2025-10-02 | 294.00 | 296.77 | 291.51 | 295.85 | +1.391% | 450,078 | +24.746% |
| 2025-10-01 | 295.31 | 297.32 | 290.56 | 291.79 | -1.807% | 537,320 | +26.481% |
| 2025-09-30 | 294.93 | 298.71 | 292.09 | 297.16 | +0.081% | 500,667 | +24.196% |
| 2025-09-29 | 302.75 | 303.78 | 296.70 | 296.92 | -0.951% | 482,271 | +24.296% |
| 2025-09-26 | 301.58 | 303.25 | 297.03 | 299.77 | -0.729% | 479,907 | +23.114% |
| 2025-09-25 | 304.60 | 306.00 | 299.25 | 301.97 | -2.110% | 396,305 | +22.217% |
| 2025-09-24 | 314.00 | 315.50 | 307.08 | 308.48 | -1.774% | 282,573 | +19.638% |
| 2025-09-23 | 317.74 | 322.80 | 312.66 | 314.05 | -0.431% | 470,539 | +17.516% |
| 2025-09-22 | 316.47 | 318.50 | 315.06 | 315.41 | -0.983% | 382,582 | +17.010% |
| 2025-09-19 | 323.02 | 323.02 | 315.57 | 318.54 | -1.344% | 630,499 | +15.860% |
| 2025-09-18 | 321.84 | 325.24 | 321.28 | 322.88 | +1.752% | 479,405 | +14.303% |
| 2025-09-17 | 318.39 | 322.28 | 312.81 | 317.32 | -0.342% | 539,079 | +16.305% |
| 2025-09-16 | 319.68 | 322.13 | 316.96 | 318.41 | -0.779% | 495,299 | +15.907% |
| 2025-09-15 | 314.76 | 323.93 | 313.01 | 320.91 | +2.642% | 486,359 | +15.004% |
| 2025-09-12 | 314.25 | 315.99 | 311.29 | 312.65 | -1.063% | 517,033 | +18.043% |
| 2025-09-11 | 306.19 | 316.52 | 303.48 | 316.01 | +3.207% | 407,396 | +16.787% |
| 2025-09-10 | 311.96 | 316.22 | 305.00 | 306.19 | -1.916% | 636,712 | +20.533% |
| 2025-09-09 | 312.57 | 313.57 | 309.67 | 312.17 | -0.519% | 447,499 | +18.224% |
| 2025-09-08 | 313.84 | 318.20 | 311.28 | 313.80 | 0.000% | 603,040 | +17.610% |
| 2025-09-05 | 315.27 | 315.35 | 307.42 | 313.80 | +0.819% | 454,928 | +17.610% |
| 2025-09-04 | 307.00 | 312.06 | 305.00 | 311.25 | +1.812% | 418,446 | +18.573% |
| 2025-09-03 | 307.23 | 308.35 | 303.55 | 305.71 | -0.443% | 350,302 | +20.722% |
| 2025-09-02 | 310.71 | 313.18 | 305.43 | 307.07 | -3.160% | 732,079 | +20.188% |
| 2025-08-29 | 321.66 | 321.66 | 315.82 | 317.09 | -1.525% | 441,230 | +16.390% |
| 2025-08-28 | 323.36 | 324.83 | 321.91 | 322.00 | +0.177% | 261,776 | +14.615% |
| 2025-08-27 | 319.54 | 322.05 | 318.31 | 321.43 | +0.265% | 395,185 | +14.818% |
| 2025-08-26 | 319.87 | 324.13 | 318.18 | 320.58 | +0.322% | 619,212 | +15.123% |
| 2025-08-25 | 321.74 | 322.88 | 319.51 | 319.55 | -1.004% | 311,499 | +15.494% |
| 2025-08-22 | 310.33 | 324.26 | 310.33 | 322.79 | +4.629% | 495,419 | +14.334% |
| 2025-08-21 | 304.27 | 309.98 | 302.71 | 308.51 | +1.237% | 392,811 | +19.627% |
| 2025-08-20 | 310.24 | 310.52 | 302.83 | 304.74 | -2.346% | 652,140 | +21.107% |
| 2025-08-19 | 316.98 | 321.69 | 311.39 | 312.06 | -1.707% | 542,843 | +18.266% |
| 2025-08-18 | 318.67 | 322.08 | 317.00 | 317.48 | -0.132% | 360,236 | +16.247% |
| 2025-08-15 | 327.98 | 328.32 | 316.21 | 317.90 | -2.994% | 523,966 | +16.093% |
| 2025-08-14 | 334.92 | 337.49 | 326.16 | 327.71 | -2.987% | 604,802 | +12.618% |
| 2025-08-13 | 329.65 | 338.17 | 329.25 | 337.80 | +2.944% | 539,308 | +9.254% |
| 2025-08-12 | 315.82 | 328.57 | 311.76 | 328.14 | +5.022% | 628,534 | +12.470% |
| 2025-08-11 | 317.95 | 320.85 | 310.62 | 312.45 | -1.640% | 535,581 | +18.118% |
| 2025-08-08 | 319.03 | 323.75 | 316.31 | 317.66 | +0.522% | 612,541 | +16.181% |
| 2025-08-07 | 313.05 | 320.00 | 308.07 | 316.01 | +2.497% | 786,233 | +16.787% |
| 2025-08-06 | 303.01 | 309.08 | 299.48 | 308.31 | +1.887% | 1,127,537 | +19.704% |
| 2025-08-05 | 350.63 | 350.63 | 300.75 | 302.60 | -11.355% | 2,001,786 | +21.963% |
| 2025-08-04 | 337.86 | 342.40 | 337.01 | 341.36 | +1.826% | 1,032,596 | +8.115% |
| 2025-08-01 | 329.71 | 336.95 | 321.94 | 335.24 | -1.115% | 976,377 | +10.088% |
| 2025-07-31 | 334.44 | 352.66 | 329.21 | 339.02 | +1.995% | 1,351,275 | +8.861% |
| 2025-07-30 | 333.62 | 337.71 | 329.83 | 332.39 | +0.238% | 367,977 | +11.032% |
| 2025-07-29 | 337.26 | 338.20 | 330.68 | 331.60 | -0.923% | 236,912 | +11.297% |
| 2025-07-28 | 337.80 | 337.80 | 334.37 | 334.69 | -0.298% | 303,202 | +10.269% |
| 2025-07-25 | 334.16 | 336.15 | 329.40 | 335.69 | +0.687% | 298,320 | +9.941% |
| 2025-07-24 | 334.71 | 336.06 | 333.00 | 333.40 | -1.001% | 317,946 | +10.696% |
| 2025-07-23 | 331.00 | 337.07 | 328.58 | 336.77 | +2.642% | 368,403 | +9.588% |
| 2025-07-22 | 328.10 | 330.15 | 324.46 | 328.10 | -0.085% | 434,760 | +12.484% |
| 2025-07-21 | 332.16 | 334.00 | 328.27 | 328.38 | -1.010% | 371,863 | +12.388% |
| 2025-07-18 | 331.70 | 332.68 | 328.60 | 331.73 | +0.555% | 426,632 | +11.253% |
| 2025-07-17 | 320.55 | 331.30 | 320.55 | 329.90 | +3.265% | 393,394 | +11.870% |
| 2025-07-16 | 321.21 | 321.21 | 312.69 | 319.47 | -0.025% | 297,952 | +15.523% |
| 2025-07-15 | 325.22 | 325.93 | 317.46 | 319.55 | -1.016% | 297,471 | +15.494% |
| 2025-07-14 | 325.19 | 329.56 | 319.39 | 322.83 | -1.317% | 379,066 | +14.320% |
| 2025-07-11 | 326.02 | 329.86 | 324.14 | 327.14 | -0.972% | 417,526 | +12.814% |
| 2025-07-10 | 326.27 | 335.85 | 325.14 | 330.35 | +2.663% | 477,593 | +11.718% |
| 2025-07-09 | 323.06 | 325.38 | 316.55 | 321.78 | -0.396% | 360,990 | +14.693% |
| 2025-07-08 | 320.40 | 323.98 | 318.05 | 323.06 | +1.876% | 372,922 | +14.239% |
| 2025-07-07 | 320.53 | 324.33 | 316.70 | 317.11 | -2.042% | 420,364 | +16.382% |
| 2025-07-03 | 323.53 | 326.64 | 318.50 | 323.72 | +1.039% | 257,488 | +14.006% |
| 2025-07-02 | 315.48 | 321.42 | 312.62 | 320.39 | +1.556% | 428,800 | +15.191% |
| 2025-07-01 | 307.54 | 320.99 | 307.54 | 315.48 | +2.309% | 452,033 | +16.984% |
| 2025-06-30 | 311.57 | 311.57 | 306.28 | 308.36 | -0.291% | 783,810 | +19.685% |
| 2025-06-27 | 310.22 | 313.16 | 306.55 | 309.26 | +0.305% | 893,933 | +19.336% |
| 2025-06-26 | 303.43 | 308.66 | 302.82 | 308.32 | +1.739% | 443,616 | +19.700% |
| 2025-06-25 | 300.79 | 303.19 | 298.82 | 303.05 | +1.375% | 284,932 | +21.782% |
| 2025-06-24 | 300.00 | 302.44 | 296.91 | 298.94 | +0.908% | 541,626 | +23.456% |
| 2025-06-23 | 291.50 | 296.57 | 288.53 | 296.25 | +0.752% | 411,851 | +24.577% |
| 2025-06-20 | 295.10 | 295.74 | 290.60 | 294.04 | +0.792% | 777,904 | +25.514% |
| 2025-06-18 | 289.89 | 296.73 | 289.07 | 291.73 | +0.819% | 571,195 | +26.507% |
| 2025-06-17 | 290.76 | 295.84 | 289.11 | 289.36 | -1.263% | 570,530 | +27.544% |
| 2025-06-16 | 288.07 | 293.85 | 287.34 | 293.06 | +3.332% | 379,058 | +25.933% |
| 2025-06-13 | 287.13 | 288.60 | 282.65 | 283.61 | -3.099% | 309,667 | +30.129% |
| 2025-06-12 | 290.03 | 293.39 | 290.00 | 292.68 | -0.048% | 295,961 | +26.097% |
| 2025-06-11 | 301.67 | 301.67 | 291.76 | 292.82 | -2.250% | 384,187 | +26.036% |
| 2025-06-10 | 298.63 | 300.59 | 296.11 | 299.56 | +0.311% | 398,476 | +23.201% |
| 2025-06-09 | 298.76 | 300.67 | 296.26 | 298.63 | +1.107% | 341,737 | +23.584% |
| 2025-06-06 | 295.99 | 297.87 | 293.56 | 295.36 | +1.415% | 299,475 | +24.953% |
| 2025-06-05 | 293.00 | 295.07 | 288.40 | 291.24 | +0.072% | 468,916 | +26.720% |
| 2025-06-04 | 294.13 | 294.47 | 290.88 | 291.03 | -0.329% | 352,728 | +26.812% |
| 2025-06-03 | 286.28 | 292.18 | 282.74 | 291.99 | +2.109% | 641,490 | +26.395% |
| 2025-06-02 | 287.67 | 288.17 | 282.03 | 285.96 | -1.315% | 503,704 | +29.060% |
| 2025-05-30 | 289.93 | 290.56 | 283.92 | 289.77 | -0.932% | 656,110 | +27.363% |
| 2025-05-29 | 292.55 | 295.44 | 288.40 | 292.50 | +0.583% | 414,654 | +26.177% |
| 2025-05-28 | 295.29 | 297.01 | 290.38 | 290.80 | -1.427% | 409,860 | +26.912% |
| 2025-05-27 | 290.16 | 295.32 | 286.92 | 295.01 | +3.800% | 415,523 | +25.101% |
| 2025-05-23 | 280.48 | 285.25 | 278.51 | 284.21 | -1.439% | 325,273 | +29.855% |
| 2025-05-22 | 287.38 | 290.22 | 286.48 | 288.36 | +0.153% | 353,151 | +27.986% |
| 2025-05-21 | 293.32 | 296.97 | 286.96 | 287.92 | -3.047% | 574,239 | +28.181% |
| 2025-05-20 | 295.78 | 298.43 | 295.31 | 296.97 | -0.285% | 370,232 | +24.275% |
| 2025-05-19 | 293.44 | 298.42 | 293.44 | 297.82 | -0.931% | 404,595 | +23.920% |
| 2025-05-16 | 297.94 | 301.14 | 295.09 | 300.62 | +0.761% | 410,038 | +22.766% |
| 2025-05-15 | 297.02 | 299.21 | 296.06 | 298.35 | -0.307% | 442,182 | +23.700% |
| 2025-05-14 | 301.14 | 301.72 | 295.47 | 299.27 | -1.029% | 577,702 | +23.320% |
| 2025-05-13 | 300.75 | 305.29 | 300.37 | 302.38 | +0.756% | 846,772 | +22.052% |
| 2025-05-12 | 289.93 | 302.79 | 289.92 | 300.11 | +12.523% | 1,726,778 | +22.975% |
| 2025-05-09 | 267.67 | 268.58 | 264.64 | 266.71 | +0.505% | 700,794 | +38.375% |
| 2025-05-08 | 261.37 | 266.65 | 258.50 | 265.37 | +3.144% | 711,004 | +39.074% |
| 2025-05-07 | 252.41 | 259.84 | 251.86 | 257.28 | +2.563% | 822,608 | +43.447% |
| 2025-05-06 | 246.87 | 251.77 | 246.00 | 250.85 | +0.060% | 521,839 | +47.124% |
| 2025-05-05 | 252.47 | 255.54 | 250.60 | 250.70 | -2.051% | 426,456 | +47.212% |
| 2025-05-02 | 254.69 | 259.04 | 251.94 | 255.95 | +2.528% | 525,790 | +44.192% |
| 2025-05-01 | 251.58 | 253.24 | 248.46 | 249.64 | -0.272% | 507,794 | +47.837% |
| 2025-04-30 | 246.18 | 251.29 | 243.53 | 250.32 | -2.238% | 762,582 | +47.435% |
| 2025-04-29 | 262.11 | 265.05 | 251.94 | 256.05 | 0.000% | 1,599,818 | +44.136% |