CHE
Chemed Corporation
stockNYSE
Market OpenNov 10, 2026 1:17:26 PM EST
543.04USD+0.926%(+4.98)44,144
CHE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 534.96 | 543.06 | 534.96 | 543.04 | +0.926% | 44,144 | 0.000% |
| 2026-11-09 | 532.26 | 542.64 | 527.55 | 538.06 | +1.896% | 162,031 | +0.926% |
| 2026-11-06 | 523.17 | 532.84 | 521.65 | 528.05 | -1.072% | 142,610 | +2.839% |
| 2026-11-05 | 555.50 | 557.64 | 528.82 | 533.77 | -2.710% | 143,422 | +1.737% |
| 2026-11-04 | 545.00 | 550.31 | 530.38 | 548.64 | +2.809% | 227,192 | -1.021% |
| 2026-11-03 | 540.00 | 548.27 | 531.46 | 533.65 | -1.573% | 223,920 | +1.760% |
| 2026-11-02 | 540.61 | 545.74 | 531.85 | 542.18 | +1.395% | 125,206 | +0.159% |
| 2026-10-30 | 545.01 | 551.68 | 533.22 | 534.72 | -1.329% | 180,471 | +1.556% |
| 2026-10-29 | 534.17 | 542.42 | 527.09 | 541.92 | +1.605% | 193,522 | +0.207% |
| 2026-10-28 | 544.93 | 562.24 | 533.13 | 533.36 | +4.767% | 325,180 | +1.815% |
| 2026-10-27 | 508.78 | 512.00 | 494.29 | 509.09 | -0.743% | 191,321 | +6.669% |
| 2026-10-26 | 515.18 | 522.34 | 510.30 | 512.90 | -0.016% | 127,665 | +5.876% |
| 2026-10-23 | 517.23 | 520.95 | 510.99 | 512.98 | -1.378% | 156,992 | +5.860% |
| 2026-10-22 | 513.60 | 522.59 | 510.16 | 520.15 | +1.717% | 141,446 | +4.401% |
| 2026-10-21 | 513.06 | 516.78 | 506.25 | 511.37 | -0.911% | 115,693 | +6.193% |
| 2026-10-20 | 511.28 | 519.27 | 506.01 | 516.07 | +1.531% | 114,133 | +5.226% |
| 2026-10-19 | 507.56 | 511.81 | 506.09 | 508.29 | -0.798% | 97,229 | +6.837% |
| 2026-10-16 | 518.79 | 520.88 | 509.70 | 512.38 | -0.594% | 89,402 | +5.984% |
| 2026-10-15 | 519.64 | 519.64 | 508.99 | 515.44 | +0.440% | 139,111 | +5.355% |
| 2026-10-14 | 500.89 | 513.93 | 500.89 | 513.18 | +2.478% | 129,945 | +5.819% |
| 2026-10-13 | 504.83 | 505.89 | 496.79 | 500.77 | +0.026% | 104,627 | +8.441% |
| 2026-10-12 | 501.76 | 505.87 | 499.57 | 500.64 | +0.164% | 119,698 | +8.469% |
| 2026-10-09 | 497.65 | 502.15 | 493.43 | 499.82 | +0.315% | 134,465 | +8.647% |
| 2026-10-08 | 495.65 | 499.73 | 494.12 | 498.25 | -0.638% | 135,455 | +8.989% |
| 2026-10-07 | 508.32 | 514.67 | 499.52 | 501.45 | -1.646% | 139,129 | +8.294% |
| 2026-10-06 | 513.77 | 517.98 | 506.32 | 509.84 | -0.286% | 129,214 | +6.512% |
| 2026-10-05 | 505.75 | 514.46 | 500.97 | 511.30 | +0.749% | 139,768 | +6.208% |
| 2026-10-02 | 502.88 | 510.82 | 499.64 | 507.50 | +0.915% | 159,123 | +7.003% |
| 2026-10-01 | 504.91 | 508.35 | 497.29 | 502.90 | -0.430% | 201,689 | +7.982% |
| 2026-09-30 | 512.16 | 514.50 | 503.36 | 505.07 | -1.363% | 155,939 | +7.518% |
| 2026-09-29 | 511.34 | 516.82 | 507.47 | 512.05 | -0.437% | 118,308 | +6.052% |
| 2026-09-28 | 512.15 | 519.04 | 509.11 | 514.30 | +0.418% | 215,999 | +5.588% |
| 2026-09-25 | 503.12 | 514.51 | 498.79 | 512.16 | +3.331% | 233,287 | +6.029% |
| 2026-09-24 | 499.19 | 501.46 | 491.88 | 495.65 | -0.490% | 146,214 | +9.561% |
| 2026-09-23 | 494.97 | 505.21 | 493.98 | 498.09 | +0.296% | 138,539 | +9.024% |
| 2026-09-22 | 500.55 | 505.79 | 495.37 | 496.62 | -0.600% | 132,258 | +9.347% |
| 2026-09-21 | 507.79 | 509.59 | 496.97 | 499.62 | -0.881% | 159,285 | +8.691% |
| 2026-09-18 | 504.50 | 512.25 | 498.23 | 504.06 | -0.377% | 417,571 | +7.733% |
| 2026-09-17 | 509.06 | 516.88 | 500.52 | 505.97 | -0.773% | 144,665 | +7.327% |
| 2026-09-16 | 506.75 | 513.54 | 500.94 | 509.91 | +0.679% | 141,077 | +6.497% |
| 2026-09-15 | 511.55 | 511.55 | 499.18 | 506.47 | -1.521% | 176,424 | +7.221% |
| 2026-09-14 | 515.81 | 521.50 | 510.40 | 514.29 | -0.326% | 129,670 | +5.590% |
| 2026-09-11 | 517.04 | 526.47 | 510.08 | 515.97 | +0.305% | 81,825 | +5.246% |
| 2026-09-10 | 520.22 | 530.18 | 509.02 | 514.40 | -0.804% | 90,915 | +5.568% |
| 2026-09-09 | 517.77 | 519.10 | 511.09 | 518.57 | -0.085% | 106,324 | +4.719% |
| 2026-09-08 | 515.00 | 525.25 | 512.86 | 519.01 | -0.160% | 132,299 | +4.630% |
| 2026-09-04 | 519.62 | 525.63 | 519.23 | 519.84 | -0.879% | 84,283 | +4.463% |
| 2026-09-03 | 528.28 | 533.68 | 516.95 | 524.45 | +0.088% | 136,018 | +3.545% |
| 2026-09-02 | 515.58 | 527.51 | 509.01 | 523.99 | +1.712% | 129,969 | +3.636% |
| 2026-09-01 | 521.72 | 534.17 | 514.67 | 515.17 | -0.682% | 142,244 | +5.410% |
| 2026-08-31 | 522.33 | 523.70 | 517.29 | 518.71 | -0.892% | 96,647 | +4.690% |
| 2026-08-28 | 521.61 | 526.78 | 517.38 | 523.38 | +0.598% | 150,576 | +3.756% |
| 2026-08-27 | 543.70 | 545.79 | 501.84 | 520.27 | -5.157% | 363,765 | +4.377% |
| 2026-08-26 | 544.56 | 551.36 | 541.65 | 548.56 | +0.842% | 128,652 | -1.006% |
| 2026-08-25 | 540.58 | 546.55 | 538.31 | 543.98 | +0.488% | 155,906 | -0.173% |
| 2026-08-24 | 541.79 | 545.00 | 539.51 | 541.34 | +0.142% | 124,498 | +0.314% |
| 2026-08-21 | 535.14 | 543.44 | 530.25 | 540.57 | +1.064% | 117,705 | +0.457% |
| 2026-08-20 | 530.72 | 544.08 | 528.81 | 534.88 | -0.153% | 115,485 | +1.526% |
| 2026-08-19 | 531.21 | 536.72 | 529.03 | 535.70 | +1.223% | 131,247 | +1.370% |
| 2026-08-18 | 532.99 | 538.97 | 526.46 | 529.23 | +0.810% | 115,176 | +2.609% |
| 2026-08-17 | 528.69 | 530.78 | 520.68 | 524.98 | -1.483% | 152,019 | +3.440% |
| 2026-08-14 | 535.27 | 539.25 | 525.00 | 532.88 | -0.799% | 169,219 | +1.907% |
| 2026-08-13 | 541.02 | 545.28 | 529.54 | 537.17 | -0.712% | 233,454 | +1.093% |
| 2026-08-12 | 530.56 | 544.17 | 527.32 | 541.02 | +0.722% | 131,390 | +0.373% |
| 2026-08-11 | 546.61 | 553.41 | 536.06 | 537.14 | -2.246% | 151,808 | +1.098% |
| 2026-08-10 | 551.83 | 557.00 | 545.46 | 549.48 | -0.586% | 118,251 | -1.172% |
| 2026-08-07 | 550.30 | 553.00 | 544.91 | 552.72 | +0.602% | 154,047 | -1.751% |
| 2026-08-06 | 551.74 | 551.74 | 541.45 | 549.41 | +0.531% | 128,316 | -1.159% |
| 2026-08-05 | 549.95 | 549.95 | 535.29 | 546.51 | +1.258% | 186,362 | -0.635% |
| 2026-08-04 | 532.15 | 543.50 | 531.00 | 539.72 | -0.157% | 247,678 | +0.615% |
| 2026-08-03 | 536.66 | 543.41 | 530.45 | 540.57 | +1.563% | 190,207 | +0.457% |
| 2026-07-31 | 532.24 | 535.94 | 522.49 | 532.25 | -0.475% | 221,554 | +2.027% |
| 2026-07-30 | 539.83 | 542.74 | 531.82 | 534.79 | -0.847% | 163,901 | +1.543% |
| 2026-07-29 | 522.94 | 551.68 | 522.94 | 539.36 | +4.198% | 286,060 | +0.682% |
| 2026-07-28 | 516.10 | 520.01 | 511.05 | 517.63 | +1.628% | 198,348 | +4.909% |
| 2026-07-27 | 510.73 | 515.90 | 505.86 | 509.34 | -0.350% | 163,761 | +6.616% |
| 2026-07-24 | 504.91 | 511.77 | 501.74 | 511.13 | +1.614% | 113,907 | +6.243% |
| 2026-07-23 | 500.38 | 505.48 | 495.75 | 503.01 | -0.101% | 110,808 | +7.958% |
| 2026-07-22 | 506.18 | 509.84 | 500.30 | 503.52 | -0.115% | 210,436 | +7.849% |
| 2026-07-21 | 509.94 | 513.62 | 493.78 | 504.10 | -1.865% | 262,836 | +7.725% |
| 2026-07-20 | 507.61 | 517.74 | 503.97 | 513.68 | +0.716% | 138,310 | +5.716% |
| 2026-07-17 | 502.65 | 511.85 | 502.20 | 510.03 | +1.699% | 180,220 | +6.472% |
| 2026-07-16 | 490.92 | 504.73 | 487.66 | 501.51 | +1.798% | 125,029 | +8.281% |
| 2026-07-15 | 488.10 | 497.25 | 481.31 | 492.65 | +0.155% | 123,949 | +10.228% |
| 2026-07-14 | 487.39 | 492.39 | 481.56 | 491.89 | -0.077% | 165,917 | +10.399% |
| 2026-07-13 | 490.42 | 496.14 | 487.75 | 492.27 | +0.753% | 145,889 | +10.313% |
| 2026-07-10 | 491.29 | 493.47 | 482.60 | 488.59 | -0.381% | 143,299 | +11.144% |
| 2026-07-09 | 479.18 | 491.19 | 472.42 | 490.46 | +2.230% | 131,488 | +10.721% |
| 2026-07-08 | 482.88 | 484.98 | 477.59 | 479.76 | -1.156% | 158,854 | +13.190% |
| 2026-07-07 | 485.45 | 487.78 | 479.06 | 485.37 | +1.014% | 165,071 | +11.882% |
| 2026-07-06 | 486.38 | 488.52 | 479.57 | 480.50 | -1.871% | 140,102 | +13.016% |
| 2026-07-02 | 482.99 | 492.30 | 479.71 | 489.66 | +1.828% | 173,927 | +10.901% |
| 2026-07-01 | 469.76 | 483.98 | 468.88 | 480.87 | +3.249% | 210,306 | +12.929% |
| 2026-06-30 | 459.10 | 466.60 | 457.35 | 465.74 | +1.270% | 201,310 | +16.597% |
| 2026-06-29 | 460.63 | 465.00 | 456.27 | 459.90 | -0.730% | 117,087 | +18.078% |
| 2026-06-26 | 457.33 | 463.28 | 452.53 | 463.28 | +2.235% | 230,728 | +17.216% |
| 2026-06-25 | 449.52 | 457.71 | 449.52 | 453.15 | +1.310% | 174,510 | +19.837% |
| 2026-06-24 | 445.78 | 450.35 | 440.71 | 447.29 | +0.716% | 215,048 | +21.407% |
| 2026-06-23 | 440.00 | 446.76 | 428.98 | 444.11 | +1.844% | 253,212 | +22.276% |
| 2026-06-22 | 435.96 | 438.69 | 428.12 | 436.07 | -0.046% | 205,216 | +24.530% |
| 2026-06-18 | 436.40 | 449.00 | 434.87 | 436.27 | +0.055% | 541,056 | +24.473% |
| 2026-06-17 | 429.63 | 437.39 | 424.00 | 436.03 | +0.498% | 266,751 | +24.542% |
| 2026-06-16 | 426.59 | 435.70 | 426.59 | 433.87 | +2.451% | 224,625 | +25.162% |
| 2026-06-15 | 417.82 | 424.23 | 411.01 | 423.49 | +0.997% | 311,323 | +28.230% |
| 2026-06-12 | 420.27 | 422.64 | 415.63 | 419.31 | -0.371% | 154,842 | +29.508% |
| 2026-06-11 | 434.44 | 434.99 | 419.31 | 420.87 | -3.119% | 265,033 | +29.028% |
| 2026-06-10 | 450.00 | 450.00 | 431.58 | 434.42 | -2.653% | 225,092 | +25.003% |
| 2026-06-09 | 440.77 | 449.21 | 440.25 | 446.26 | +1.624% | 161,293 | +21.687% |
| 2026-06-08 | 433.76 | 443.15 | 426.44 | 439.13 | -0.557% | 186,576 | +23.663% |
| 2026-06-05 | 434.44 | 443.16 | 427.65 | 441.59 | +2.140% | 218,982 | +22.974% |
| 2026-06-04 | 433.19 | 439.13 | 429.64 | 432.34 | +1.284% | 216,977 | +25.605% |
| 2026-06-03 | 417.21 | 432.39 | 415.60 | 426.86 | +2.313% | 266,686 | +27.217% |
| 2026-06-02 | 422.52 | 422.81 | 416.39 | 417.21 | -1.331% | 168,873 | +30.160% |
| 2026-06-01 | 426.52 | 433.00 | 418.29 | 422.84 | -0.837% | 180,746 | +28.427% |
| 2026-05-29 | 439.99 | 442.55 | 425.86 | 426.41 | -3.064% | 256,954 | +27.352% |
| 2026-05-28 | 434.01 | 442.65 | 432.44 | 439.89 | +0.109% | 208,474 | +23.449% |
| 2026-05-27 | 437.71 | 446.13 | 435.49 | 439.41 | +0.476% | 203,861 | +23.584% |
| 2026-05-26 | 436.20 | 440.44 | 429.10 | 437.33 | -0.462% | 131,064 | +24.172% |
| 2026-05-22 | 441.94 | 445.46 | 437.42 | 439.36 | -0.496% | 162,103 | +23.598% |
| 2026-05-21 | 437.32 | 442.36 | 431.14 | 441.55 | -0.014% | 219,883 | +22.985% |
| 2026-05-20 | 437.67 | 442.54 | 433.80 | 441.61 | +0.355% | 178,786 | +22.968% |
| 2026-05-19 | 445.32 | 445.44 | 434.50 | 440.05 | -0.356% | 171,994 | +23.404% |
| 2026-05-18 | 434.70 | 446.84 | 434.70 | 441.62 | +1.632% | 234,520 | +22.965% |
| 2026-05-15 | 428.55 | 435.25 | 422.31 | 434.53 | +1.952% | 268,840 | +24.972% |
| 2026-05-14 | 425.89 | 430.87 | 420.93 | 426.21 | +0.512% | 233,641 | +27.411% |
| 2026-05-13 | 418.88 | 424.61 | 404.26 | 424.04 | +1.046% | 323,499 | +28.063% |
| 2026-05-12 | 424.49 | 424.49 | 412.75 | 419.65 | -0.422% | 248,540 | +29.403% |
| 2026-05-11 | 425.16 | 428.06 | 414.73 | 421.43 | -0.667% | 170,083 | +28.857% |
| 2026-05-08 | 426.23 | 426.23 | 418.19 | 424.26 | -0.366% | 152,413 | +27.997% |
| 2026-05-07 | 423.19 | 429.51 | 420.24 | 425.82 | +0.297% | 219,157 | +27.528% |
| 2026-05-06 | 429.72 | 431.78 | 421.90 | 424.56 | -0.699% | 216,762 | +27.907% |
| 2026-05-05 | 424.61 | 429.59 | 419.35 | 427.55 | +0.383% | 235,940 | +27.012% |
| 2026-05-04 | 421.10 | 432.13 | 419.57 | 425.92 | +0.891% | 225,448 | +27.498% |
| 2026-05-01 | 425.91 | 428.73 | 417.72 | 422.16 | -0.664% | 236,279 | +28.634% |
| 2026-04-30 | 422.27 | 425.83 | 418.67 | 424.98 | +0.245% | 267,537 | +27.780% |
| 2026-04-29 | 421.74 | 424.53 | 417.47 | 423.94 | +0.674% | 263,011 | +28.094% |
| 2026-04-28 | 426.05 | 431.14 | 418.79 | 421.10 | -0.383% | 490,369 | +28.957% |
| 2026-04-27 | 420.99 | 425.60 | 408.45 | 422.72 | +0.382% | 350,506 | +28.463% |
| 2026-04-24 | 444.50 | 453.61 | 415.34 | 421.11 | +9.959% | 606,980 | +28.954% |
| 2026-04-23 | 374.15 | 384.55 | 371.85 | 382.97 | +2.632% | 258,725 | +41.797% |
| 2026-04-22 | 373.36 | 377.26 | 371.00 | 373.15 | -0.171% | 249,954 | +45.529% |
| 2026-04-21 | 387.64 | 388.87 | 372.82 | 373.79 | -3.105% | 340,650 | +45.279% |
| 2026-04-20 | 383.59 | 387.89 | 382.14 | 385.77 | +0.302% | 196,651 | +40.768% |
| 2026-04-17 | 380.78 | 388.15 | 380.50 | 384.61 | +0.452% | 243,009 | +41.192% |
| 2026-04-16 | 378.04 | 384.29 | 376.02 | 382.88 | +1.396% | 154,813 | +41.830% |
| 2026-04-15 | 374.59 | 378.00 | 372.95 | 377.61 | +0.319% | 218,478 | +43.810% |
| 2026-04-14 | 385.36 | 387.30 | 376.40 | 376.41 | -2.892% | 186,852 | +44.268% |
| 2026-04-13 | 385.43 | 389.86 | 382.32 | 387.62 | +0.461% | 243,426 | +40.096% |
| 2026-04-10 | 391.84 | 392.81 | 383.81 | 385.84 | -1.282% | 127,661 | +40.742% |
| 2026-04-09 | 392.75 | 394.79 | 386.60 | 390.85 | -1.113% | 205,172 | +38.938% |
| 2026-04-08 | 390.32 | 398.00 | 390.00 | 395.25 | +1.620% | 393,650 | +37.392% |
| 2026-04-07 | 388.53 | 394.01 | 383.80 | 388.95 | +0.670% | 171,244 | +39.617% |
| 2026-04-06 | 378.50 | 387.43 | 378.50 | 386.36 | +1.513% | 167,261 | +40.553% |
| 2026-04-02 | 379.33 | 380.92 | 371.75 | 380.60 | +0.803% | 211,446 | +42.680% |
| 2026-04-01 | 378.74 | 380.66 | 371.51 | 377.57 | -0.045% | 177,063 | +43.825% |
| 2026-03-31 | 377.75 | 385.46 | 375.03 | 377.74 | +0.976% | 263,515 | +43.760% |
| 2026-03-30 | 371.99 | 374.58 | 367.30 | 374.09 | +1.492% | 342,171 | +45.163% |
| 2026-03-27 | 372.57 | 373.44 | 365.20 | 368.59 | -0.903% | 288,791 | +47.329% |
| 2026-03-26 | 373.66 | 379.21 | 370.23 | 371.95 | -0.553% | 294,678 | +45.998% |
| 2026-03-25 | 375.65 | 375.97 | 368.44 | 374.02 | +0.035% | 398,150 | +45.190% |
| 2026-03-24 | 371.00 | 375.39 | 368.49 | 373.89 | +0.126% | 276,283 | +45.241% |
| 2026-03-23 | 377.99 | 383.83 | 373.22 | 373.42 | -1.209% | 301,576 | +45.423% |
| 2026-03-20 | 383.97 | 386.48 | 377.11 | 377.99 | -1.777% | 523,981 | +43.665% |
| 2026-03-19 | 384.21 | 388.28 | 376.18 | 384.83 | +0.423% | 333,344 | +41.112% |
| 2026-03-18 | 396.26 | 400.06 | 382.94 | 383.21 | -4.039% | 302,945 | +41.708% |
| 2026-03-17 | 398.85 | 403.34 | 398.85 | 399.34 | +0.254% | 256,942 | +35.984% |
| 2026-03-16 | 404.30 | 406.17 | 397.48 | 398.33 | -0.881% | 246,314 | +36.329% |
| 2026-03-13 | 403.70 | 408.74 | 399.38 | 401.87 | +0.581% | 297,643 | +35.128% |
| 2026-03-12 | 404.15 | 408.69 | 398.09 | 399.55 | -0.787% | 255,563 | +35.913% |
| 2026-03-11 | 398.91 | 404.53 | 398.35 | 402.72 | +0.489% | 253,429 | +34.843% |
| 2026-03-10 | 402.90 | 406.15 | 397.77 | 400.76 | -0.672% | 198,842 | +35.503% |
| 2026-03-09 | 405.29 | 409.33 | 399.52 | 403.47 | -1.081% | 277,335 | +34.592% |
| 2026-03-06 | 409.57 | 412.14 | 402.78 | 407.88 | -1.038% | 291,532 | +33.137% |
| 2026-03-05 | 407.12 | 415.56 | 406.30 | 412.16 | +0.285% | 233,015 | +31.755% |
| 2026-03-04 | 420.56 | 424.67 | 410.99 | 410.99 | -3.105% | 344,817 | +32.130% |
| 2026-03-03 | 415.08 | 424.85 | 398.58 | 424.16 | +0.655% | 273,410 | +28.027% |
| 2026-03-02 | 409.79 | 424.40 | 405.98 | 421.40 | +2.778% | 377,675 | +28.866% |
| 2026-02-27 | 394.15 | 411.06 | 391.57 | 410.01 | +3.373% | 407,825 | +32.446% |
| 2026-02-26 | 400.97 | 410.40 | 385.00 | 396.63 | -14.996% | 820,130 | +36.913% |
| 2026-02-25 | 468.79 | 471.42 | 457.55 | 466.60 | -0.367% | 250,584 | +16.382% |
| 2026-02-24 | 476.30 | 479.90 | 465.17 | 468.32 | -2.136% | 157,074 | +15.955% |
| 2026-02-23 | 475.50 | 480.66 | 473.51 | 478.54 | +0.658% | 143,151 | +13.478% |
| 2026-02-20 | 472.81 | 477.63 | 470.90 | 475.41 | +0.699% | 124,634 | +14.226% |
| 2026-02-19 | 467.52 | 474.02 | 467.34 | 472.11 | +0.954% | 158,320 | +15.024% |
| 2026-02-18 | 471.48 | 472.12 | 461.88 | 467.65 | -1.144% | 182,490 | +16.121% |
| 2026-02-17 | 476.70 | 481.38 | 471.11 | 473.06 | -0.034% | 163,298 | +14.793% |
| 2026-02-13 | 466.62 | 474.75 | 464.36 | 473.22 | +1.998% | 235,943 | +14.754% |
| 2026-02-12 | 466.28 | 470.79 | 462.56 | 463.95 | +0.229% | 176,691 | +17.047% |
| 2026-02-11 | 450.60 | 466.85 | 450.50 | 462.89 | +2.409% | 179,236 | +17.315% |
| 2026-02-10 | 449.22 | 454.94 | 449.10 | 452.00 | +0.855% | 171,099 | +20.142% |
| 2026-02-09 | 448.88 | 450.44 | 443.32 | 448.17 | +0.096% | 136,021 | +21.168% |
| 2026-02-06 | 456.20 | 458.93 | 446.01 | 447.74 | -1.248% | 128,926 | +21.285% |
| 2026-02-05 | 446.26 | 456.00 | 444.52 | 453.40 | +2.172% | 187,322 | +19.771% |
| 2026-02-04 | 434.19 | 450.36 | 433.31 | 443.76 | +2.459% | 252,310 | +22.372% |
| 2026-02-03 | 433.61 | 439.00 | 425.79 | 433.11 | -0.496% | 140,579 | +25.382% |
| 2026-02-02 | 428.32 | 437.89 | 422.48 | 435.27 | +1.903% | 186,214 | +24.759% |
| 2026-01-30 | 430.00 | 432.38 | 421.07 | 427.14 | -0.665% | 315,914 | +27.134% |
| 2026-01-29 | 431.65 | 438.82 | 427.21 | 430.00 | -0.592% | 170,624 | +26.288% |
| 2026-01-28 | 436.01 | 439.97 | 428.81 | 432.56 | -0.953% | 140,266 | +25.541% |
| 2026-01-27 | 445.71 | 450.99 | 435.15 | 436.72 | -2.524% | 180,277 | +24.345% |
| 2026-01-26 | 447.86 | 453.96 | 447.59 | 448.03 | +0.282% | 143,880 | +21.206% |
| 2026-01-23 | 444.74 | 449.90 | 437.95 | 446.77 | +0.456% | 125,976 | +21.548% |
| 2026-01-22 | 448.68 | 448.68 | 427.85 | 444.74 | -1.938% | 210,428 | +22.103% |
| 2026-01-21 | 448.52 | 454.61 | 440.53 | 453.53 | +0.876% | 126,399 | +19.736% |
| 2026-01-20 | 449.22 | 454.32 | 445.49 | 449.59 | -0.511% | 99,211 | +20.786% |
| 2026-01-16 | 455.80 | 456.79 | 446.23 | 451.90 | -1.532% | 189,975 | +20.168% |
| 2026-01-15 | 451.56 | 459.55 | 447.33 | 458.93 | +1.574% | 173,038 | +18.327% |
| 2026-01-14 | 447.38 | 454.96 | 447.38 | 451.82 | +0.754% | 120,620 | +20.189% |
| 2026-01-13 | 447.33 | 451.90 | 445.32 | 448.44 | +0.513% | 111,854 | +21.095% |
| 2026-01-12 | 444.10 | 452.39 | 438.87 | 446.15 | +0.394% | 119,607 | +21.717% |
| 2026-01-09 | 448.10 | 451.19 | 444.06 | 444.40 | -1.064% | 128,240 | +22.196% |
| 2026-01-08 | 439.13 | 449.59 | 438.78 | 449.18 | +2.254% | 217,980 | +20.896% |
| 2026-01-07 | 440.40 | 443.79 | 435.26 | 439.28 | -0.410% | 105,446 | +23.620% |
| 2026-01-06 | 436.05 | 443.79 | 431.21 | 441.09 | +0.712% | 163,250 | +23.113% |
| 2026-01-05 | 422.86 | 441.20 | 421.78 | 437.97 | +3.346% | 197,417 | +23.990% |
| 2026-01-02 | 427.65 | 432.11 | 421.34 | 423.79 | -0.951% | 116,130 | +28.139% |
| 2025-12-31 | 428.19 | 430.00 | 426.51 | 427.86 | -0.687% | 88,092 | +26.920% |
| 2025-12-30 | 432.57 | 442.66 | 429.15 | 430.82 | -0.831% | 78,583 | +26.048% |
| 2025-12-29 | 432.42 | 435.76 | 430.06 | 434.43 | +0.521% | 103,296 | +25.001% |
| 2025-12-26 | 434.96 | 436.21 | 430.37 | 432.18 | -0.712% | 85,767 | +25.651% |
| 2025-12-24 | 432.65 | 435.94 | 430.67 | 435.28 | +0.606% | 59,817 | +24.756% |
| 2025-12-23 | 434.57 | 437.88 | 430.68 | 432.66 | -0.707% | 101,153 | +25.512% |
| 2025-12-22 | 433.69 | 442.49 | 430.05 | 435.74 | +0.094% | 195,442 | +24.625% |
| 2025-12-19 | 429.17 | 435.62 | 429.17 | 435.33 | +1.183% | 280,021 | +24.742% |
| 2025-12-18 | 428.90 | 432.60 | 425.50 | 430.24 | -0.232% | 148,767 | +26.218% |
| 2025-12-17 | 429.13 | 435.36 | 428.78 | 431.24 | +0.492% | 107,741 | +25.925% |
| 2025-12-16 | 430.44 | 432.38 | 426.15 | 429.13 | -0.304% | 140,426 | +26.544% |
| 2025-12-15 | 431.60 | 436.00 | 426.23 | 430.44 | +0.088% | 146,113 | +26.159% |
| 2025-12-12 | 430.87 | 432.62 | 426.54 | 430.06 | +0.210% | 136,510 | +26.271% |
| 2025-12-11 | 428.14 | 433.50 | 427.00 | 429.16 | +0.874% | 122,905 | +26.536% |
| 2025-12-10 | 420.48 | 426.87 | 419.79 | 425.44 | +1.180% | 157,720 | +27.642% |
| 2025-12-09 | 414.13 | 422.91 | 410.49 | 420.48 | +1.935% | 205,617 | +29.148% |
| 2025-12-08 | 419.28 | 421.01 | 410.77 | 412.50 | -2.244% | 175,244 | +31.646% |
| 2025-12-05 | 424.04 | 427.40 | 420.02 | 421.97 | -0.549% | 157,851 | +28.692% |
| 2025-12-04 | 428.12 | 430.00 | 421.30 | 424.30 | -1.516% | 126,481 | +27.985% |
| 2025-12-03 | 432.93 | 436.96 | 430.69 | 430.83 | +0.300% | 113,612 | +26.045% |
| 2025-12-02 | 437.35 | 441.38 | 429.31 | 429.54 | -1.871% | 145,917 | +26.424% |
| 2025-12-01 | 439.12 | 444.61 | 436.99 | 437.73 | -0.332% | 167,177 | +24.058% |
| 2025-11-28 | 440.46 | 445.07 | 439.18 | 439.19 | -0.492% | 71,266 | +23.646% |
| 2025-11-26 | 438.50 | 444.00 | 438.46 | 441.36 | +0.150% | 134,855 | +23.038% |
| 2025-11-25 | 440.48 | 444.15 | 439.31 | 440.70 | +0.978% | 146,805 | +23.222% |
| 2025-11-24 | 440.82 | 445.33 | 436.12 | 436.43 | -1.202% | 146,279 | +24.428% |
| 2025-11-21 | 430.59 | 445.69 | 427.21 | 441.74 | +2.891% | 130,254 | +22.932% |
| 2025-11-20 | 429.92 | 435.21 | 428.65 | 429.33 | -0.109% | 136,458 | +26.485% |
| 2025-11-19 | 437.49 | 447.07 | 428.57 | 429.80 | -1.270% | 130,194 | +26.347% |
| 2025-11-18 | 432.12 | 439.23 | 428.35 | 435.33 | +0.682% | 161,545 | +24.742% |
| 2025-11-17 | 434.46 | 439.91 | 431.94 | 432.38 | -0.730% | 128,052 | +25.593% |
| 2025-11-14 | 445.20 | 446.42 | 434.85 | 435.56 | -2.343% | 127,847 | +24.676% |
| 2025-11-13 | 445.64 | 453.92 | 444.98 | 446.01 | -0.344% | 121,028 | +21.755% |
| 2025-11-12 | 445.66 | 455.13 | 445.66 | 447.55 | +0.453% | 125,242 | +21.336% |
| 2025-11-11 | 438.19 | 449.01 | 436.75 | 445.53 | +2.188% | 143,070 | +21.886% |
| 2025-11-10 | 435.00 | 439.26 | 421.58 | 435.99 | +0.318% | 202,841 | +24.553% |
| 2025-11-07 | 432.29 | 439.99 | 430.72 | 434.61 | +0.934% | 143,826 | +24.949% |
| 2025-11-06 | 436.81 | 444.62 | 428.49 | 430.59 | -1.916% | 203,593 | +26.115% |
| 2025-11-05 | 439.05 | 443.55 | 435.89 | 439.00 | -0.020% | 168,872 | +23.699% |
| 2025-11-04 | 440.92 | 450.00 | 437.78 | 439.09 | -0.361% | 140,752 | +23.674% |
| 2025-11-03 | 430.97 | 442.53 | 423.05 | 440.68 | +2.175% | 229,830 | +23.228% |
| 2025-10-31 | 451.35 | 459.38 | 430.29 | 431.30 | -5.092% | 301,084 | +25.908% |
| 2025-10-30 | 461.52 | 482.57 | 453.73 | 454.44 | -2.384% | 341,246 | +19.497% |
| 2025-10-29 | 431.77 | 476.85 | 429.52 | 465.54 | +6.060% | 427,237 | +16.647% |
| 2025-10-28 | 436.48 | 440.95 | 432.49 | 438.94 | +0.495% | 229,559 | +23.716% |
| 2025-10-27 | 437.63 | 438.13 | 433.23 | 436.78 | +0.037% | 181,842 | +24.328% |
| 2025-10-24 | 436.10 | 439.09 | 432.66 | 436.62 | +0.283% | 168,603 | +24.374% |
| 2025-10-23 | 438.85 | 439.00 | 433.27 | 435.39 | -0.890% | 238,876 | +24.725% |
| 2025-10-22 | 440.83 | 445.06 | 435.35 | 439.30 | -0.385% | 153,214 | +23.615% |
| 2025-10-21 | 446.35 | 447.58 | 439.99 | 441.00 | -0.888% | 156,961 | +23.138% |
| 2025-10-20 | 441.97 | 445.78 | 436.60 | 444.95 | +0.996% | 155,653 | +22.045% |
| 2025-10-17 | 435.59 | 440.77 | 431.84 | 440.56 | +2.237% | 147,258 | +23.261% |
| 2025-10-16 | 434.11 | 437.48 | 429.77 | 430.92 | -1.231% | 264,358 | +26.019% |
| 2025-10-15 | 435.16 | 439.62 | 432.29 | 436.29 | -0.192% | 122,846 | +24.468% |
| 2025-10-14 | 429.07 | 437.80 | 429.07 | 437.13 | +1.739% | 133,709 | +24.228% |
| 2025-10-13 | 426.74 | 431.41 | 426.67 | 429.66 | -0.084% | 135,037 | +26.388% |
| 2025-10-10 | 432.17 | 432.17 | 426.84 | 430.02 | -0.322% | 181,073 | +26.282% |
| 2025-10-09 | 434.39 | 437.00 | 427.84 | 431.41 | -0.816% | 180,402 | +25.876% |
| 2025-10-08 | 437.49 | 439.71 | 433.30 | 434.96 | -0.257% | 169,419 | +24.848% |
| 2025-10-07 | 436.74 | 440.15 | 431.08 | 436.08 | +0.161% | 170,899 | +24.528% |
| 2025-10-06 | 444.96 | 444.96 | 432.55 | 435.38 | -1.829% | 222,191 | +24.728% |
| 2025-10-03 | 440.60 | 445.25 | 439.15 | 443.49 | +0.328% | 178,989 | +22.447% |
| 2025-10-02 | 440.38 | 445.40 | 437.23 | 442.04 | +0.318% | 240,780 | +22.849% |
| 2025-10-01 | 446.50 | 449.39 | 434.02 | 440.64 | -1.586% | 326,083 | +23.239% |
| 2025-09-30 | 453.33 | 454.38 | 443.87 | 447.74 | -0.971% | 327,846 | +21.285% |
| 2025-09-29 | 460.91 | 460.91 | 450.15 | 452.13 | -2.185% | 126,318 | +20.107% |
| 2025-09-26 | 452.07 | 462.94 | 452.07 | 462.23 | +2.613% | 122,243 | +17.483% |
| 2025-09-25 | 457.01 | 457.01 | 445.87 | 450.46 | -1.427% | 123,422 | +20.552% |
| 2025-09-24 | 452.96 | 462.19 | 449.82 | 456.98 | +0.679% | 151,062 | +18.832% |
| 2025-09-23 | 455.07 | 459.16 | 447.26 | 453.90 | -0.441% | 214,847 | +19.639% |
| 2025-09-22 | 451.96 | 456.44 | 450.11 | 455.91 | +0.809% | 131,604 | +19.111% |
| 2025-09-19 | 455.84 | 456.77 | 449.55 | 452.25 | -1.309% | 320,831 | +20.075% |
| 2025-09-18 | 456.68 | 462.99 | 452.03 | 458.25 | +0.195% | 219,349 | +18.503% |
| 2025-09-17 | 448.43 | 459.30 | 448.43 | 457.36 | +2.174% | 307,920 | +18.734% |
| 2025-09-16 | 441.44 | 447.98 | 441.44 | 447.63 | +1.219% | 153,355 | +21.314% |
| 2025-09-15 | 447.99 | 451.96 | 439.54 | 442.24 | -0.932% | 235,121 | +22.793% |
| 2025-09-12 | 456.27 | 462.46 | 445.48 | 446.40 | -2.509% | 160,251 | +21.649% |
| 2025-09-11 | 452.88 | 460.06 | 452.38 | 457.89 | +1.595% | 199,661 | +18.596% |
| 2025-09-10 | 455.01 | 460.11 | 449.71 | 450.70 | -2.604% | 237,168 | +20.488% |
| 2025-09-09 | 462.88 | 467.14 | 460.35 | 462.75 | -0.222% | 143,831 | +17.351% |
| 2025-09-08 | 464.84 | 470.67 | 461.99 | 463.78 | -0.397% | 184,365 | +17.090% |
| 2025-09-05 | 460.33 | 466.41 | 459.38 | 465.63 | +1.290% | 207,301 | +16.625% |
| 2025-09-04 | 459.52 | 462.88 | 455.81 | 459.70 | +0.015% | 166,910 | +18.129% |
| 2025-09-03 | 461.24 | 462.12 | 457.62 | 459.63 | -0.942% | 181,756 | +18.147% |
| 2025-09-02 | 470.49 | 474.89 | 461.50 | 464.00 | +1.321% | 297,744 | +17.034% |
| 2025-08-29 | 454.50 | 459.96 | 454.50 | 457.95 | +1.339% | 154,376 | +18.581% |
| 2025-08-28 | 455.43 | 455.43 | 447.68 | 451.90 | -0.753% | 174,873 | +20.168% |
| 2025-08-27 | 446.45 | 458.66 | 443.44 | 455.33 | +2.032% | 161,622 | +19.263% |
| 2025-08-26 | 452.90 | 457.14 | 445.14 | 446.26 | -2.136% | 214,491 | +21.687% |
| 2025-08-25 | 459.23 | 461.01 | 452.49 | 456.00 | -0.664% | 150,673 | +19.088% |
| 2025-08-22 | 455.98 | 465.13 | 455.98 | 459.05 | +1.092% | 164,599 | +18.296% |
| 2025-08-21 | 454.71 | 455.82 | 452.29 | 454.09 | -0.331% | 121,005 | +19.589% |
| 2025-08-20 | 457.39 | 464.09 | 453.99 | 455.60 | +0.386% | 125,704 | +19.192% |
| 2025-08-19 | 447.00 | 456.23 | 447.00 | 453.85 | +2.028% | 137,283 | +19.652% |
| 2025-08-18 | 445.97 | 448.08 | 443.92 | 444.83 | -0.063% | 157,409 | +22.078% |
| 2025-08-15 | 441.83 | 449.82 | 441.83 | 445.11 | +0.279% | 177,141 | +22.001% |
| 2025-08-14 | 449.64 | 449.65 | 442.31 | 443.87 | -1.441% | 171,863 | +22.342% |
| 2025-08-13 | 444.74 | 454.45 | 444.00 | 450.36 | +1.629% | 158,732 | +20.579% |
| 2025-08-12 | 431.53 | 443.14 | 431.53 | 443.14 | +2.545% | 166,036 | +22.544% |
| 2025-08-11 | 436.00 | 436.90 | 430.00 | 432.14 | -0.733% | 116,618 | +25.663% |
| 2025-08-08 | 434.57 | 437.85 | 434.10 | 435.33 | +0.097% | 149,123 | +24.742% |
| 2025-08-07 | 429.80 | 435.19 | 423.38 | 434.91 | +1.399% | 252,903 | +24.863% |
| 2025-08-06 | 426.95 | 429.05 | 424.01 | 428.91 | +0.194% | 182,715 | +26.609% |
| 2025-08-05 | 421.21 | 431.66 | 421.21 | 428.08 | +1.122% | 177,564 | +26.855% |
| 2025-08-04 | 417.10 | 426.83 | 417.10 | 423.33 | +1.311% | 207,247 | +28.278% |
| 2025-08-01 | 415.65 | 424.87 | 408.42 | 417.85 | +1.346% | 278,714 | +29.961% |
| 2025-07-31 | 412.80 | 423.36 | 411.30 | 412.30 | -1.025% | 263,528 | +31.710% |
| 2025-07-30 | 419.56 | 433.81 | 410.00 | 416.57 | -10.355% | 522,014 | +30.360% |
| 2025-07-29 | 465.65 | 469.71 | 464.00 | 464.69 | -0.298% | 128,423 | +16.861% |
| 2025-07-28 | 468.56 | 473.56 | 462.38 | 466.08 | -0.986% | 168,751 | +16.512% |
| 2025-07-25 | 459.28 | 470.76 | 459.28 | 470.72 | +1.663% | 142,708 | +15.364% |
| 2025-07-24 | 464.25 | 471.32 | 459.51 | 463.02 | -0.663% | 218,386 | +17.282% |
| 2025-07-23 | 453.69 | 468.46 | 453.69 | 466.11 | +2.924% | 156,246 | +16.505% |
| 2025-07-22 | 451.45 | 462.56 | 451.11 | 452.87 | +0.768% | 196,734 | +19.911% |
| 2025-07-21 | 452.09 | 454.18 | 449.01 | 449.42 | -0.417% | 91,819 | +20.831% |
| 2025-07-18 | 458.45 | 458.77 | 450.36 | 451.30 | -1.347% | 101,142 | +20.328% |
| 2025-07-17 | 455.92 | 459.73 | 453.35 | 457.46 | +0.037% | 111,294 | +18.708% |
| 2025-07-16 | 456.46 | 458.94 | 452.05 | 457.29 | +0.787% | 122,806 | +18.752% |
| 2025-07-15 | 462.59 | 462.59 | 453.72 | 453.72 | -2.407% | 98,940 | +19.686% |
| 2025-07-14 | 462.76 | 465.62 | 458.75 | 464.91 | +1.087% | 102,293 | +16.805% |
| 2025-07-11 | 462.44 | 465.74 | 458.07 | 459.91 | -1.239% | 95,701 | +18.075% |
| 2025-07-10 | 468.06 | 471.13 | 464.59 | 465.68 | -1.249% | 132,834 | +16.612% |
| 2025-07-09 | 467.35 | 474.24 | 462.64 | 471.57 | +1.217% | 172,322 | +15.156% |
| 2025-07-08 | 457.44 | 468.32 | 457.44 | 465.90 | +1.129% | 200,176 | +16.557% |
| 2025-07-07 | 472.51 | 473.66 | 458.08 | 460.70 | -2.637% | 199,201 | +17.873% |
| 2025-07-03 | 474.63 | 474.90 | 469.80 | 473.18 | +0.412% | 90,753 | +14.764% |
| 2025-07-02 | 480.35 | 486.57 | 471.24 | 471.24 | -2.620% | 215,071 | +15.236% |
| 2025-07-01 | 485.00 | 487.98 | 475.25 | 483.92 | -0.618% | 315,642 | +12.217% |
| 2025-06-30 | 506.52 | 508.70 | 473.55 | 486.93 | -12.949% | 734,604 | +11.523% |
| 2025-06-27 | 556.12 | 562.76 | 554.16 | 559.36 | +0.626% | 337,367 | -2.918% |
| 2025-06-26 | 555.97 | 558.03 | 550.79 | 555.88 | +0.612% | 268,230 | -2.310% |
| 2025-06-25 | 557.58 | 557.58 | 550.53 | 552.50 | -0.865% | 184,423 | -1.712% |
| 2025-06-24 | 553.00 | 558.03 | 538.82 | 557.32 | +1.041% | 95,394 | -2.562% |
| 2025-06-23 | 549.67 | 553.33 | 549.50 | 551.58 | +0.534% | 79,029 | -1.548% |
| 2025-06-20 | 548.89 | 551.38 | 543.47 | 548.65 | +0.471% | 245,728 | -1.023% |
| 2025-06-18 | 549.59 | 552.50 | 545.18 | 546.08 | -0.650% | 120,431 | -0.557% |
| 2025-06-17 | 550.70 | 551.08 | 545.24 | 549.65 | -0.489% | 165,108 | -1.203% |
| 2025-06-16 | 555.12 | 555.22 | 547.75 | 552.35 | +0.218% | 122,883 | -1.686% |
| 2025-06-13 | 555.78 | 556.84 | 549.58 | 551.15 | -1.231% | 86,775 | -1.471% |
| 2025-06-12 | 550.49 | 558.96 | 548.62 | 558.02 | +1.669% | 105,846 | -2.684% |
| 2025-06-11 | 551.78 | 558.62 | 548.86 | 548.86 | -0.899% | 135,462 | -1.060% |
| 2025-06-10 | 550.04 | 553.88 | 546.01 | 553.84 | +0.693% | 133,445 | -1.950% |
| 2025-06-09 | 560.10 | 560.10 | 544.39 | 550.03 | -2.201% | 142,835 | -1.271% |
| 2025-06-06 | 561.43 | 565.66 | 559.75 | 562.41 | +0.291% | 79,703 | -3.444% |
| 2025-06-05 | 560.74 | 563.58 | 557.32 | 560.78 | -0.153% | 99,753 | -3.163% |
| 2025-06-04 | 565.55 | 569.98 | 560.81 | 561.64 | -1.188% | 90,530 | -3.312% |
| 2025-06-03 | 568.57 | 570.34 | 564.63 | 568.39 | -0.351% | 74,504 | -4.460% |
| 2025-06-02 | 570.98 | 572.23 | 564.63 | 570.39 | -0.774% | 130,566 | -4.795% |
| 2025-05-30 | 573.84 | 578.57 | 570.40 | 574.84 | +0.288% | 79,372 | -5.532% |
| 2025-05-29 | 572.00 | 576.96 | 568.01 | 573.19 | +0.031% | 62,410 | -5.260% |
| 2025-05-28 | 578.59 | 580.50 | 572.55 | 573.01 | -1.407% | 92,331 | -5.230% |
| 2025-05-27 | 572.70 | 581.20 | 570.67 | 581.19 | +2.040% | 175,138 | -6.564% |
| 2025-05-23 | 560.16 | 570.16 | 557.76 | 569.57 | +1.448% | 113,071 | -4.658% |
| 2025-05-22 | 568.69 | 572.23 | 559.94 | 561.44 | 0.000% | 175,244 | -3.277% |