COR
Cencora, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:58 PM EDT
323.83USD+0.787%(+2.53)775,052
Pre-marketOct 9, 2026 8:40:30 AM EDT
320.81USD-0.153%(-0.49)
COR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 319.37 | 325.85 | 318.95 | 323.83 | +0.787% | 775,052 | 0.000% |
| 2026-10-08 | 316.32 | 322.56 | 314.91 | 321.30 | +1.289% | 895,446 | +0.787% |
| 2026-10-07 | 316.36 | 322.42 | 315.94 | 317.21 | +0.262% | 1,058,787 | +2.087% |
| 2026-10-06 | 315.63 | 316.38 | 312.32 | 316.38 | +0.470% | 815,368 | +2.355% |
| 2026-10-05 | 309.96 | 315.99 | 307.87 | 314.90 | +1.880% | 1,095,294 | +2.836% |
| 2026-10-02 | 309.52 | 310.05 | 302.18 | 309.09 | -0.245% | 1,161,965 | +4.769% |
| 2026-10-01 | 304.78 | 313.07 | 304.39 | 309.85 | +3.153% | 1,889,572 | +4.512% |
| 2026-09-30 | 306.13 | 306.13 | 295.40 | 300.38 | -2.338% | 1,742,845 | +7.807% |
| 2026-09-29 | 299.60 | 307.59 | 298.34 | 307.57 | +1.251% | 1,264,210 | +5.287% |
| 2026-09-28 | 306.05 | 307.89 | 302.83 | 303.77 | -1.049% | 1,399,837 | +6.604% |
| 2026-09-25 | 309.13 | 310.89 | 304.43 | 306.99 | -0.926% | 1,028,623 | +5.486% |
| 2026-09-24 | 313.31 | 316.52 | 309.18 | 309.86 | -0.772% | 1,077,808 | +4.508% |
| 2026-09-23 | 314.81 | 320.17 | 310.70 | 312.27 | -0.753% | 1,096,669 | +3.702% |
| 2026-09-22 | 316.57 | 317.88 | 313.96 | 314.64 | -0.585% | 763,963 | +2.921% |
| 2026-09-21 | 309.53 | 316.95 | 308.72 | 316.49 | +2.567% | 1,034,558 | +2.319% |
| 2026-09-18 | 307.11 | 311.72 | 304.45 | 308.57 | -0.262% | 3,282,627 | +4.945% |
| 2026-09-17 | 318.61 | 319.14 | 309.33 | 309.38 | -2.876% | 1,077,867 | +4.671% |
| 2026-09-16 | 322.26 | 323.39 | 318.01 | 318.54 | -1.442% | 927,069 | +1.661% |
| 2026-09-15 | 325.74 | 325.74 | 318.24 | 323.20 | -0.941% | 910,434 | +0.195% |
| 2026-09-14 | 325.39 | 327.79 | 322.46 | 326.27 | +1.487% | 1,050,101 | -0.748% |
| 2026-09-11 | 322.94 | 325.00 | 318.02 | 321.49 | +0.153% | 835,485 | +0.728% |
| 2026-09-10 | 326.86 | 328.07 | 320.92 | 321.00 | -0.742% | 1,161,539 | +0.882% |
| 2026-09-09 | 322.03 | 326.99 | 321.70 | 323.40 | -0.385% | 1,040,980 | +0.133% |
| 2026-09-08 | 328.11 | 329.99 | 323.06 | 324.65 | -1.895% | 2,180,351 | -0.253% |
| 2026-09-04 | 333.25 | 336.01 | 330.26 | 330.92 | -1.842% | 1,017,373 | -2.143% |
| 2026-09-03 | 335.95 | 338.64 | 335.08 | 337.13 | +0.226% | 1,080,405 | -3.945% |
| 2026-09-02 | 332.14 | 337.90 | 331.72 | 336.37 | +1.601% | 1,385,260 | -3.728% |
| 2026-09-01 | 327.11 | 331.65 | 326.96 | 331.07 | +2.312% | 1,512,121 | -2.187% |
| 2026-08-31 | 320.26 | 326.58 | 319.72 | 323.59 | +0.513% | 1,379,558 | +0.074% |
| 2026-08-28 | 322.15 | 323.54 | 320.48 | 321.94 | +0.249% | 625,239 | +0.587% |
| 2026-08-27 | 323.70 | 324.36 | 320.46 | 321.14 | -2.011% | 1,073,418 | +0.838% |
| 2026-08-26 | 326.57 | 330.99 | 326.55 | 327.73 | -0.098% | 827,733 | -1.190% |
| 2026-08-25 | 322.60 | 328.48 | 321.76 | 328.05 | +1.338% | 1,086,396 | -1.286% |
| 2026-08-24 | 318.23 | 324.49 | 317.69 | 323.72 | +1.792% | 756,629 | +0.034% |
| 2026-08-21 | 314.08 | 320.26 | 314.08 | 318.02 | +1.058% | 1,082,293 | +1.827% |
| 2026-08-20 | 314.53 | 318.21 | 314.15 | 314.69 | -0.726% | 1,077,988 | +2.904% |
| 2026-08-19 | 314.90 | 322.36 | 312.13 | 316.99 | +0.278% | 1,043,251 | +2.158% |
| 2026-08-18 | 314.43 | 319.99 | 314.30 | 316.11 | +1.116% | 833,549 | +2.442% |
| 2026-08-17 | 312.58 | 318.23 | 311.48 | 312.62 | -0.382% | 981,555 | +3.586% |
| 2026-08-14 | 304.78 | 314.31 | 302.01 | 313.82 | +1.229% | 1,302,130 | +3.190% |
| 2026-08-13 | 312.56 | 315.35 | 309.72 | 310.01 | -1.305% | 1,541,924 | +4.458% |
| 2026-08-12 | 317.39 | 323.59 | 312.67 | 314.11 | -5.166% | 2,610,759 | +3.094% |
| 2026-08-11 | 324.30 | 333.18 | 324.30 | 331.22 | +1.914% | 1,366,844 | -2.231% |
| 2026-08-10 | 321.48 | 325.52 | 320.00 | 325.00 | +1.417% | 1,546,412 | -0.360% |
| 2026-08-07 | 324.12 | 328.82 | 319.43 | 320.46 | -1.515% | 1,429,852 | +1.052% |
| 2026-08-06 | 324.77 | 326.49 | 312.41 | 325.39 | +2.540% | 2,731,401 | -0.479% |
| 2026-08-05 | 318.03 | 326.86 | 312.84 | 317.33 | +3.581% | 2,288,133 | +2.048% |
| 2026-08-04 | 305.05 | 308.30 | 301.63 | 306.36 | -0.674% | 2,389,610 | +5.702% |
| 2026-08-03 | 312.43 | 313.62 | 307.69 | 308.44 | -0.938% | 1,599,889 | +4.990% |
| 2026-07-31 | 314.55 | 314.55 | 309.26 | 311.36 | -0.291% | 932,620 | +4.005% |
| 2026-07-30 | 314.44 | 314.85 | 310.99 | 312.27 | -1.990% | 924,527 | +3.702% |
| 2026-07-29 | 320.39 | 322.20 | 317.24 | 318.61 | -0.316% | 986,643 | +1.638% |
| 2026-07-28 | 318.80 | 320.49 | 316.00 | 319.62 | +2.696% | 1,217,561 | +1.317% |
| 2026-07-27 | 309.15 | 313.90 | 308.55 | 311.23 | +0.458% | 921,958 | +4.048% |
| 2026-07-24 | 308.04 | 310.19 | 304.61 | 309.81 | +1.570% | 833,376 | +4.525% |
| 2026-07-23 | 302.73 | 306.03 | 298.43 | 305.02 | +1.420% | 1,143,074 | +6.167% |
| 2026-07-22 | 306.72 | 308.58 | 298.81 | 300.75 | -0.762% | 973,668 | +7.674% |
| 2026-07-21 | 299.93 | 304.76 | 299.93 | 303.06 | -0.303% | 1,202,312 | +6.853% |
| 2026-07-20 | 306.21 | 307.27 | 303.47 | 303.98 | -1.254% | 1,230,656 | +6.530% |
| 2026-07-17 | 309.46 | 313.90 | 306.41 | 307.84 | -0.049% | 2,495,869 | +5.194% |
| 2026-07-16 | 300.15 | 309.23 | 298.75 | 307.99 | +3.823% | 1,582,576 | +5.143% |
| 2026-07-15 | 301.18 | 304.86 | 296.37 | 296.65 | -1.846% | 1,274,538 | +9.162% |
| 2026-07-14 | 301.95 | 304.37 | 299.86 | 302.23 | -1.287% | 1,137,069 | +7.147% |
| 2026-07-13 | 305.30 | 308.85 | 303.37 | 306.17 | +0.873% | 1,347,822 | +5.768% |
| 2026-07-10 | 302.30 | 304.78 | 301.02 | 303.52 | +0.397% | 727,335 | +6.691% |
| 2026-07-09 | 306.29 | 307.14 | 299.97 | 302.32 | -2.326% | 1,554,367 | +7.115% |
| 2026-07-08 | 302.24 | 310.43 | 301.45 | 309.52 | +1.665% | 2,220,802 | +4.623% |
| 2026-07-07 | 301.15 | 308.44 | 300.87 | 304.45 | +1.980% | 1,868,370 | +6.366% |
| 2026-07-06 | 295.45 | 299.92 | 292.56 | 298.54 | +0.647% | 1,970,479 | +8.471% |
| 2026-07-02 | 290.10 | 296.76 | 289.26 | 296.62 | +2.850% | 1,460,044 | +9.173% |
| 2026-07-01 | 284.73 | 288.55 | 281.38 | 288.40 | +1.912% | 1,278,973 | +12.285% |
| 2026-06-30 | 280.76 | 285.14 | 278.51 | 282.99 | +0.469% | 1,546,369 | +14.432% |
| 2026-06-29 | 288.99 | 289.67 | 281.62 | 281.67 | -1.542% | 1,005,380 | +14.968% |
| 2026-06-26 | 289.08 | 293.46 | 284.74 | 286.08 | -0.328% | 2,857,533 | +13.196% |
| 2026-06-25 | 286.39 | 291.98 | 284.46 | 287.02 | +0.857% | 1,485,114 | +12.825% |
| 2026-06-24 | 282.50 | 288.51 | 281.12 | 284.58 | +1.245% | 1,633,470 | +13.792% |
| 2026-06-23 | 276.98 | 283.77 | 274.59 | 281.08 | +3.559% | 1,715,272 | +15.209% |
| 2026-06-22 | 271.85 | 274.12 | 270.20 | 271.42 | -0.173% | 1,624,082 | +19.310% |
| 2026-06-18 | 275.85 | 278.67 | 270.07 | 271.89 | -1.905% | 3,387,996 | +19.103% |
| 2026-06-17 | 276.78 | 280.99 | 275.41 | 277.17 | -1.503% | 1,426,527 | +16.834% |
| 2026-06-16 | 281.36 | 281.96 | 276.68 | 281.40 | -0.028% | 1,008,914 | +15.078% |
| 2026-06-15 | 279.27 | 282.07 | 274.96 | 281.48 | -0.082% | 1,814,357 | +15.045% |
| 2026-06-12 | 283.07 | 283.76 | 279.65 | 281.71 | +0.050% | 1,061,931 | +14.952% |
| 2026-06-11 | 282.03 | 284.86 | 281.39 | 281.57 | +0.100% | 935,857 | +15.009% |
| 2026-06-10 | 279.73 | 282.92 | 279.08 | 281.29 | +0.637% | 976,814 | +15.123% |
| 2026-06-09 | 272.55 | 279.89 | 270.76 | 279.51 | +1.974% | 1,282,138 | +15.856% |
| 2026-06-08 | 273.35 | 276.44 | 271.98 | 274.10 | -0.345% | 890,309 | +18.143% |
| 2026-06-05 | 272.24 | 278.08 | 272.17 | 275.05 | +1.735% | 1,277,975 | +17.735% |
| 2026-06-04 | 268.39 | 270.76 | 266.77 | 270.36 | +2.518% | 1,497,735 | +19.777% |
| 2026-06-03 | 265.92 | 266.58 | 261.35 | 263.72 | -0.453% | 1,533,944 | +22.793% |
| 2026-06-02 | 264.51 | 268.22 | 264.21 | 264.92 | +0.049% | 1,447,696 | +22.237% |
| 2026-06-01 | 267.56 | 268.89 | 262.74 | 264.79 | -1.711% | 1,610,433 | +22.297% |
| 2026-05-29 | 271.39 | 272.05 | 266.25 | 269.40 | +0.646% | 3,068,599 | +20.204% |
| 2026-05-28 | 266.10 | 269.30 | 264.60 | 267.67 | +0.176% | 1,470,900 | +20.981% |
| 2026-05-27 | 269.27 | 270.71 | 266.44 | 267.20 | -1.348% | 1,448,377 | +21.194% |
| 2026-05-26 | 272.66 | 274.83 | 270.79 | 270.85 | -1.523% | 1,296,879 | +19.561% |
| 2026-05-22 | 273.55 | 277.28 | 271.20 | 275.04 | +3.605% | 2,010,446 | +17.739% |
| 2026-05-21 | 263.66 | 265.51 | 262.07 | 265.47 | +0.257% | 1,292,238 | +21.984% |
| 2026-05-20 | 264.36 | 267.39 | 262.61 | 264.79 | -0.511% | 1,934,752 | +22.297% |
| 2026-05-19 | 263.66 | 268.90 | 261.67 | 266.15 | +1.592% | 1,744,268 | +21.672% |
| 2026-05-18 | 256.80 | 262.98 | 255.34 | 261.98 | +1.688% | 1,954,308 | +23.609% |
| 2026-05-15 | 262.05 | 264.51 | 256.67 | 257.63 | -1.310% | 2,707,822 | +25.696% |
| 2026-05-14 | 254.75 | 261.66 | 252.59 | 261.05 | +2.092% | 3,385,293 | +24.049% |
| 2026-05-13 | 260.47 | 262.64 | 255.49 | 255.70 | -2.001% | 2,712,068 | +26.645% |
| 2026-05-12 | 261.20 | 264.85 | 259.11 | 260.92 | +0.450% | 1,795,376 | +24.111% |
| 2026-05-11 | 263.12 | 264.67 | 258.16 | 259.75 | -0.548% | 2,771,774 | +24.670% |
| 2026-05-08 | 254.81 | 266.35 | 254.79 | 261.18 | +2.179% | 2,673,495 | +23.987% |
| 2026-05-07 | 253.00 | 259.38 | 251.20 | 255.61 | +1.168% | 3,698,702 | +26.689% |
| 2026-05-06 | 258.30 | 267.14 | 244.88 | 252.66 | -17.407% | 7,857,744 | +28.168% |
| 2026-05-05 | 304.48 | 306.21 | 301.00 | 305.91 | +0.754% | 1,565,705 | +5.858% |
| 2026-05-04 | 303.61 | 306.52 | 301.97 | 303.62 | -0.132% | 1,291,367 | +6.656% |
| 2026-05-01 | 309.80 | 309.90 | 303.83 | 304.02 | -1.295% | 1,354,682 | +6.516% |
| 2026-04-30 | 308.13 | 308.13 | 299.97 | 308.01 | -1.085% | 2,056,103 | +5.136% |
| 2026-04-29 | 308.65 | 312.72 | 307.61 | 311.39 | -0.192% | 999,693 | +3.995% |
| 2026-04-28 | 311.61 | 313.63 | 309.15 | 311.99 | +0.584% | 1,149,776 | +3.795% |
| 2026-04-27 | 306.62 | 313.34 | 306.62 | 310.18 | +0.649% | 1,140,829 | +4.401% |
| 2026-04-24 | 308.57 | 310.06 | 303.89 | 308.18 | -1.034% | 1,576,634 | +5.078% |
| 2026-04-23 | 310.51 | 311.44 | 304.80 | 311.40 | +1.019% | 1,239,894 | +3.992% |
| 2026-04-22 | 310.45 | 312.84 | 304.33 | 308.26 | -1.328% | 2,213,604 | +5.051% |
| 2026-04-21 | 321.88 | 321.88 | 311.92 | 312.41 | -3.252% | 1,939,491 | +3.655% |
| 2026-04-20 | 326.84 | 327.29 | 320.19 | 322.91 | -1.423% | 1,133,021 | +0.285% |
| 2026-04-17 | 321.29 | 327.62 | 318.17 | 327.57 | +1.629% | 1,670,717 | -1.142% |
| 2026-04-16 | 317.75 | 323.77 | 317.56 | 322.32 | +1.483% | 1,233,567 | +0.468% |
| 2026-04-15 | 318.74 | 320.32 | 315.26 | 317.61 | -0.700% | 1,237,652 | +1.958% |
| 2026-04-14 | 317.85 | 321.53 | 316.33 | 319.85 | +0.235% | 1,082,128 | +1.244% |
| 2026-04-13 | 321.79 | 322.15 | 314.51 | 319.10 | -0.539% | 1,229,829 | +1.482% |
| 2026-04-10 | 322.11 | 322.76 | 314.51 | 320.83 | -0.468% | 1,028,705 | +0.935% |
| 2026-04-09 | 323.54 | 325.94 | 319.72 | 322.34 | -0.788% | 1,192,920 | +0.462% |
| 2026-04-08 | 321.98 | 325.12 | 316.35 | 324.90 | +1.246% | 925,586 | -0.329% |
| 2026-04-07 | 321.86 | 322.69 | 318.24 | 320.90 | -0.019% | 1,253,167 | +0.913% |
| 2026-04-06 | 322.90 | 323.75 | 316.96 | 320.96 | -1.185% | 1,015,793 | +0.894% |
| 2026-04-02 | 316.68 | 324.83 | 314.54 | 324.81 | +2.251% | 1,264,724 | -0.302% |
| 2026-04-01 | 313.15 | 319.86 | 313.15 | 317.66 | +1.162% | 1,532,289 | +1.942% |
| 2026-03-31 | 311.55 | 314.19 | 308.69 | 314.01 | +1.330% | 1,770,592 | +3.127% |
| 2026-03-30 | 315.82 | 315.82 | 308.90 | 309.89 | -0.826% | 1,162,461 | +4.498% |
| 2026-03-27 | 317.32 | 317.32 | 310.15 | 312.47 | -1.739% | 1,592,244 | +3.636% |
| 2026-03-26 | 325.08 | 326.07 | 316.79 | 318.00 | -2.211% | 2,514,978 | +1.833% |
| 2026-03-25 | 327.23 | 328.14 | 323.06 | 325.19 | -0.648% | 1,214,034 | -0.418% |
| 2026-03-24 | 319.82 | 328.92 | 317.27 | 327.31 | +2.058% | 2,106,843 | -1.063% |
| 2026-03-23 | 328.76 | 330.30 | 320.25 | 320.71 | -1.915% | 1,382,650 | +0.973% |
| 2026-03-20 | 329.44 | 332.30 | 326.88 | 326.97 | -1.438% | 3,003,574 | -0.960% |
| 2026-03-19 | 326.74 | 334.01 | 325.90 | 331.74 | +2.061% | 3,480,793 | -2.384% |
| 2026-03-18 | 333.42 | 333.42 | 318.12 | 325.04 | -2.930% | 2,033,171 | -0.372% |
| 2026-03-17 | 341.90 | 342.14 | 329.00 | 334.85 | -3.167% | 1,611,541 | -3.291% |
| 2026-03-16 | 353.94 | 354.24 | 345.74 | 345.80 | -1.149% | 1,277,493 | -6.353% |
| 2026-03-13 | 355.34 | 356.10 | 348.92 | 349.82 | -0.833% | 1,026,598 | -7.430% |
| 2026-03-12 | 351.61 | 358.11 | 351.02 | 352.76 | +0.722% | 1,028,047 | -8.201% |
| 2026-03-11 | 351.30 | 352.58 | 348.51 | 350.23 | -0.613% | 835,187 | -7.538% |
| 2026-03-10 | 360.15 | 362.00 | 351.48 | 352.39 | -2.598% | 970,803 | -8.105% |
| 2026-03-09 | 359.00 | 361.98 | 355.14 | 361.79 | +0.949% | 782,524 | -10.492% |
| 2026-03-06 | 355.85 | 359.40 | 354.40 | 358.39 | -0.281% | 1,135,726 | -9.643% |
| 2026-03-05 | 364.95 | 364.95 | 351.96 | 359.40 | -2.409% | 1,695,707 | -9.897% |
| 2026-03-04 | 369.54 | 372.45 | 367.58 | 368.27 | -0.851% | 785,682 | -12.067% |
| 2026-03-03 | 370.29 | 373.71 | 362.69 | 371.43 | -0.335% | 1,190,696 | -12.815% |
| 2026-03-02 | 376.43 | 376.55 | 368.11 | 372.68 | +0.105% | 982,934 | -13.108% |
| 2026-02-27 | 367.70 | 373.98 | 367.13 | 372.29 | +1.552% | 1,405,919 | -13.017% |
| 2026-02-26 | 365.49 | 368.29 | 363.75 | 366.60 | +0.986% | 1,004,746 | -11.667% |
| 2026-02-25 | 364.43 | 365.98 | 362.43 | 363.02 | -0.392% | 84,201 | -10.796% |
| 2026-02-24 | 367.63 | 367.63 | 361.27 | 364.45 | -0.429% | 902,145 | -11.146% |
| 2026-02-23 | 360.32 | 367.69 | 360.21 | 366.02 | +1.346% | 919,440 | -11.527% |
| 2026-02-20 | 359.62 | 361.17 | 356.76 | 361.16 | +0.604% | 1,046,692 | -10.336% |
| 2026-02-19 | 362.23 | 362.71 | 358.77 | 358.99 | -0.294% | 692,042 | -9.794% |
| 2026-02-18 | 360.50 | 362.55 | 358.16 | 360.05 | +0.006% | 1,003,967 | -10.060% |
| 2026-02-17 | 361.94 | 364.11 | 358.93 | 360.03 | -0.216% | 853,561 | -10.055% |
| 2026-02-13 | 356.12 | 364.65 | 354.49 | 360.81 | +2.754% | 974,991 | -10.249% |
| 2026-02-12 | 364.83 | 374.86 | 347.48 | 351.14 | -4.031% | 2,065,440 | -7.778% |
| 2026-02-11 | 361.30 | 366.44 | 358.73 | 365.89 | +1.633% | 1,262,152 | -11.495% |
| 2026-02-10 | 361.82 | 362.84 | 358.39 | 360.01 | -0.927% | 1,504,820 | -10.050% |
| 2026-02-09 | 359.23 | 367.23 | 359.23 | 363.38 | +1.175% | 1,154,318 | -10.884% |
| 2026-02-06 | 354.59 | 360.61 | 351.79 | 359.16 | +1.924% | 1,198,333 | -9.837% |
| 2026-02-05 | 335.88 | 362.34 | 335.26 | 352.38 | +6.856% | 2,878,326 | -8.102% |
| 2026-02-04 | 348.35 | 350.13 | 328.31 | 329.77 | -8.886% | 3,226,172 | -1.801% |
| 2026-02-03 | 363.10 | 366.05 | 361.87 | 361.93 | -0.440% | 1,390,228 | -10.527% |
| 2026-02-02 | 361.71 | 364.35 | 360.17 | 363.53 | +1.205% | 1,015,299 | -10.921% |
| 2026-01-30 | 352.58 | 359.40 | 349.64 | 359.20 | +2.080% | 1,387,529 | -9.847% |
| 2026-01-29 | 354.89 | 361.79 | 350.99 | 351.88 | +0.397% | 1,717,576 | -7.971% |
| 2026-01-28 | 355.72 | 355.72 | 346.96 | 350.49 | -1.600% | 852,265 | -7.606% |
| 2026-01-27 | 353.73 | 356.60 | 351.73 | 356.19 | +0.186% | 1,135,007 | -9.085% |
| 2026-01-26 | 354.52 | 357.09 | 353.70 | 355.53 | +0.600% | 897,473 | -8.916% |
| 2026-01-23 | 352.11 | 353.52 | 347.76 | 353.41 | +0.284% | 1,137,552 | -8.370% |
| 2026-01-22 | 356.05 | 356.08 | 351.15 | 352.41 | +0.173% | 1,118,376 | -8.110% |
| 2026-01-21 | 350.60 | 354.78 | 343.58 | 351.80 | +0.299% | 1,305,701 | -7.951% |
| 2026-01-20 | 353.52 | 358.46 | 349.94 | 350.75 | -1.183% | 885,754 | -7.675% |
| 2026-01-16 | 356.20 | 356.52 | 352.70 | 354.95 | -0.113% | 1,395,949 | -8.767% |
| 2026-01-15 | 349.39 | 355.62 | 349.39 | 355.35 | +1.616% | 1,084,729 | -8.870% |
| 2026-01-14 | 345.33 | 349.77 | 345.25 | 349.70 | +1.113% | 759,944 | -7.398% |
| 2026-01-13 | 344.55 | 348.61 | 343.19 | 345.85 | +1.108% | 1,159,862 | -6.367% |
| 2026-01-12 | 337.89 | 342.28 | 333.97 | 342.06 | +1.901% | 1,011,800 | -5.329% |
| 2026-01-09 | 335.47 | 339.20 | 334.15 | 335.68 | -0.015% | 908,387 | -3.530% |
| 2026-01-08 | 341.63 | 346.90 | 334.37 | 335.73 | -1.421% | 1,127,235 | -3.545% |
| 2026-01-07 | 345.49 | 347.99 | 339.32 | 340.57 | -1.626% | 988,630 | -4.915% |
| 2026-01-06 | 340.92 | 349.05 | 340.75 | 346.20 | +1.546% | 1,413,336 | -6.462% |
| 2026-01-05 | 336.49 | 341.70 | 329.11 | 340.93 | +0.578% | 1,612,079 | -5.016% |
| 2026-01-02 | 338.49 | 340.38 | 335.29 | 338.97 | +0.364% | 840,947 | -4.466% |
| 2025-12-31 | 340.08 | 340.65 | 337.74 | 337.74 | -0.668% | 778,820 | -4.119% |
| 2025-12-30 | 340.05 | 341.62 | 339.39 | 340.01 | -0.068% | 551,368 | -4.759% |
| 2025-12-29 | 340.77 | 341.98 | 339.26 | 340.24 | -0.255% | 730,425 | -4.823% |
| 2025-12-26 | 339.55 | 341.79 | 339.24 | 341.11 | +0.312% | 414,121 | -5.066% |
| 2025-12-24 | 341.83 | 343.57 | 339.87 | 340.05 | -0.179% | 381,914 | -4.770% |
| 2025-12-23 | 338.76 | 341.04 | 337.61 | 340.66 | +0.159% | 770,918 | -4.940% |
| 2025-12-22 | 339.01 | 340.77 | 337.61 | 340.12 | -0.305% | 861,516 | -4.789% |
| 2025-12-19 | 342.18 | 345.52 | 340.62 | 341.16 | +0.188% | 3,254,976 | -5.080% |
| 2025-12-18 | 342.29 | 344.12 | 339.39 | 340.52 | -0.726% | 1,797,361 | -4.901% |
| 2025-12-17 | 341.25 | 344.56 | 339.20 | 343.01 | +0.401% | 1,472,479 | -5.592% |
| 2025-12-16 | 349.46 | 350.65 | 340.05 | 341.64 | -2.475% | 1,259,501 | -5.213% |
| 2025-12-15 | 346.95 | 351.99 | 344.60 | 350.31 | +1.237% | 1,815,287 | -7.559% |
| 2025-12-12 | 344.17 | 347.75 | 342.86 | 346.03 | +0.462% | 1,612,062 | -6.416% |
| 2025-12-11 | 341.27 | 346.09 | 341.27 | 344.44 | +1.077% | 1,701,777 | -5.984% |
| 2025-12-10 | 338.54 | 340.79 | 337.17 | 340.77 | +1.017% | 1,416,137 | -4.971% |
| 2025-12-09 | 341.03 | 342.55 | 337.15 | 337.34 | -0.121% | 1,473,196 | -4.005% |
| 2025-12-08 | 338.81 | 339.65 | 336.04 | 337.75 | -0.565% | 1,753,963 | -4.121% |
| 2025-12-05 | 337.98 | 341.18 | 336.56 | 339.67 | +0.619% | 1,114,368 | -4.663% |
| 2025-12-04 | 334.69 | 338.07 | 334.45 | 337.58 | +0.716% | 1,230,483 | -4.073% |
| 2025-12-03 | 350.69 | 350.69 | 333.42 | 335.18 | -4.417% | 3,388,516 | -3.386% |
| 2025-12-02 | 359.57 | 359.57 | 348.29 | 350.67 | -2.643% | 2,374,955 | -7.654% |
| 2025-12-01 | 368.13 | 369.43 | 359.87 | 360.19 | -2.414% | 1,431,525 | -10.095% |
| 2025-11-28 | 368.81 | 370.31 | 367.41 | 369.10 | +0.157% | 728,601 | -12.265% |
| 2025-11-26 | 374.97 | 376.38 | 368.44 | 368.52 | -1.660% | 1,234,280 | -12.127% |
| 2025-11-25 | 373.61 | 377.33 | 372.85 | 374.74 | +0.677% | 1,557,043 | -13.585% |
| 2025-11-24 | 365.64 | 372.74 | 362.18 | 372.22 | +1.783% | 2,824,870 | -13.000% |
| 2025-11-21 | 362.44 | 369.12 | 362.22 | 365.70 | +1.036% | 1,521,128 | -11.449% |
| 2025-11-20 | 360.65 | 363.44 | 359.73 | 361.95 | +0.271% | 975,579 | -10.532% |
| 2025-11-19 | 359.98 | 363.95 | 358.28 | 360.97 | -0.196% | 1,216,843 | -10.289% |
| 2025-11-18 | 365.64 | 366.66 | 360.98 | 361.68 | -0.931% | 2,045,512 | -10.465% |
| 2025-11-17 | 363.65 | 365.74 | 361.38 | 365.08 | +0.862% | 1,542,317 | -11.299% |
| 2025-11-14 | 367.63 | 368.10 | 361.42 | 361.96 | -0.977% | 1,960,380 | -10.534% |
| 2025-11-13 | 363.30 | 365.63 | 361.74 | 365.53 | +0.572% | 1,314,857 | -11.408% |
| 2025-11-12 | 363.67 | 365.90 | 360.58 | 363.45 | -0.463% | 1,812,284 | -10.901% |
| 2025-11-11 | 364.48 | 366.16 | 362.75 | 365.14 | +0.145% | 855,087 | -11.313% |
| 2025-11-10 | 357.79 | 365.95 | 355.54 | 364.61 | +1.059% | 1,390,406 | -11.185% |
| 2025-11-07 | 363.14 | 364.07 | 358.60 | 360.79 | +0.100% | 1,302,152 | -10.244% |
| 2025-11-06 | 350.82 | 361.96 | 348.81 | 360.43 | +1.788% | 1,954,805 | -10.155% |
| 2025-11-05 | 348.51 | 361.05 | 342.21 | 354.10 | +2.748% | 3,702,648 | -8.548% |
| 2025-11-04 | 339.31 | 347.40 | 336.88 | 344.63 | +1.103% | 1,837,570 | -6.035% |
| 2025-11-03 | 338.58 | 341.24 | 335.17 | 340.87 | +0.942% | 1,773,217 | -4.999% |
| 2025-10-31 | 339.35 | 343.65 | 337.14 | 337.69 | -1.084% | 1,279,457 | -4.104% |
| 2025-10-30 | 345.00 | 349.67 | 340.51 | 341.39 | +2.443% | 1,353,401 | -5.144% |
| 2025-10-29 | 336.01 | 337.94 | 331.58 | 333.25 | -0.671% | 1,471,920 | -2.827% |
| 2025-10-28 | 334.48 | 337.66 | 332.95 | 335.50 | -0.140% | 1,165,919 | -3.478% |
| 2025-10-27 | 333.73 | 336.02 | 332.84 | 335.97 | +0.934% | 858,955 | -3.613% |
| 2025-10-24 | 328.93 | 334.30 | 328.45 | 332.86 | +1.299% | 911,790 | -2.713% |
| 2025-10-23 | 329.42 | 331.80 | 327.77 | 328.59 | -0.665% | 1,128,100 | -1.449% |
| 2025-10-22 | 328.45 | 331.65 | 326.61 | 330.79 | +0.636% | 898,525 | -2.104% |
| 2025-10-21 | 326.42 | 328.83 | 324.35 | 328.70 | +0.419% | 972,126 | -1.482% |
| 2025-10-20 | 325.24 | 329.58 | 323.76 | 327.33 | +0.810% | 1,050,446 | -1.069% |
| 2025-10-17 | 320.05 | 325.65 | 319.48 | 324.70 | +1.643% | 1,177,564 | -0.268% |
| 2025-10-16 | 318.77 | 321.39 | 318.52 | 319.45 | -0.094% | 1,398,779 | +1.371% |
| 2025-10-15 | 316.48 | 320.41 | 316.48 | 319.75 | +0.572% | 799,747 | +1.276% |
| 2025-10-14 | 318.17 | 319.06 | 314.59 | 317.93 | +0.236% | 727,323 | +1.856% |
| 2025-10-13 | 318.37 | 319.21 | 316.49 | 317.18 | -0.274% | 1,556,463 | +2.097% |
| 2025-10-10 | 315.98 | 319.61 | 314.70 | 318.05 | +1.216% | 1,332,990 | +1.817% |
| 2025-10-09 | 310.22 | 314.23 | 309.50 | 314.23 | +1.117% | 929,543 | +3.055% |
| 2025-10-08 | 306.84 | 310.84 | 305.82 | 310.76 | +0.690% | 633,132 | +4.206% |
| 2025-10-07 | 304.37 | 308.73 | 301.52 | 308.63 | +1.144% | 874,121 | +4.925% |
| 2025-10-06 | 300.75 | 305.56 | 300.75 | 305.14 | +0.849% | 1,073,809 | +6.125% |
| 2025-10-03 | 307.16 | 308.09 | 296.53 | 302.57 | -1.909% | 1,253,374 | +7.026% |
| 2025-10-02 | 308.95 | 311.67 | 306.20 | 308.46 | -1.112% | 875,691 | +4.983% |
| 2025-10-01 | 313.48 | 315.09 | 310.89 | 311.93 | -0.112% | 1,473,872 | +3.815% |
| 2025-09-30 | 308.66 | 312.68 | 306.63 | 312.28 | +1.324% | 1,422,129 | +3.699% |
| 2025-09-29 | 306.52 | 309.26 | 305.90 | 308.20 | +0.368% | 1,010,888 | +5.071% |
| 2025-09-26 | 301.60 | 307.24 | 301.60 | 307.07 | +2.737% | 1,538,135 | +5.458% |
| 2025-09-25 | 309.64 | 309.64 | 290.03 | 298.89 | -3.068% | 1,944,410 | +8.344% |
| 2025-09-24 | 302.83 | 309.58 | 302.83 | 308.35 | +1.964% | 1,505,525 | +5.020% |
| 2025-09-23 | 290.51 | 302.87 | 290.51 | 302.41 | +4.687% | 1,231,636 | +7.083% |
| 2025-09-22 | 289.83 | 292.11 | 286.04 | 288.87 | -0.400% | 1,053,530 | +12.102% |
| 2025-09-19 | 291.31 | 293.60 | 289.94 | 290.03 | -0.272% | 7,153,336 | +11.654% |
| 2025-09-18 | 287.11 | 291.23 | 286.09 | 290.82 | +0.602% | 1,245,824 | +11.351% |
| 2025-09-17 | 291.43 | 292.72 | 287.68 | 289.08 | -0.345% | 1,681,665 | +12.021% |
| 2025-09-16 | 292.05 | 292.73 | 287.57 | 290.08 | -0.497% | 1,749,004 | +11.635% |
| 2025-09-15 | 302.66 | 302.66 | 291.39 | 291.53 | -3.646% | 2,195,999 | +11.079% |
| 2025-09-12 | 301.54 | 307.21 | 301.54 | 302.56 | -0.073% | 1,108,969 | +7.030% |
| 2025-09-11 | 297.17 | 303.61 | 295.73 | 302.78 | +2.201% | 1,385,219 | +6.952% |
| 2025-09-10 | 298.51 | 301.28 | 295.59 | 296.26 | -0.790% | 1,286,363 | +9.306% |
| 2025-09-09 | 297.02 | 300.22 | 296.21 | 298.62 | +0.275% | 1,208,994 | +8.442% |
| 2025-09-08 | 292.78 | 298.20 | 291.56 | 297.80 | +1.826% | 2,694,424 | +8.741% |
| 2025-09-05 | 291.92 | 293.77 | 290.39 | 292.46 | -0.079% | 887,607 | +10.726% |
| 2025-09-04 | 294.45 | 298.08 | 291.34 | 292.69 | -0.786% | 1,184,250 | +10.639% |
| 2025-09-03 | 295.74 | 295.74 | 292.74 | 295.01 | +0.047% | 1,080,341 | +9.769% |
| 2025-09-02 | 292.09 | 297.15 | 291.70 | 294.87 | +1.101% | 1,307,123 | +9.821% |
| 2025-08-29 | 289.71 | 291.99 | 289.65 | 291.66 | +0.597% | 1,123,241 | +11.030% |
| 2025-08-28 | 289.29 | 290.42 | 287.82 | 289.93 | -0.207% | 1,026,970 | +11.692% |
| 2025-08-27 | 290.81 | 292.24 | 288.88 | 290.53 | +0.293% | 829,448 | +11.462% |
| 2025-08-26 | 288.92 | 289.88 | 287.38 | 289.68 | +0.486% | 1,413,678 | +11.789% |
| 2025-08-25 | 292.14 | 293.80 | 287.81 | 288.28 | -1.439% | 1,281,694 | +12.332% |
| 2025-08-22 | 304.56 | 305.02 | 291.53 | 292.49 | -3.555% | 1,652,992 | +10.715% |
| 2025-08-21 | 302.60 | 306.09 | 302.60 | 303.27 | -0.122% | 2,248,157 | +6.779% |
| 2025-08-20 | 296.64 | 303.89 | 296.58 | 303.64 | +3.048% | 1,071,660 | +6.649% |
| 2025-08-19 | 290.54 | 295.72 | 289.20 | 294.66 | +1.474% | 834,057 | +9.900% |
| 2025-08-18 | 293.84 | 295.31 | 290.23 | 290.38 | -0.843% | 1,185,410 | +11.519% |
| 2025-08-15 | 294.95 | 296.17 | 292.83 | 292.85 | -0.682% | 1,081,836 | +10.579% |
| 2025-08-14 | 290.32 | 297.43 | 289.36 | 294.86 | +1.337% | 1,196,237 | +9.825% |
| 2025-08-13 | 290.92 | 293.52 | 289.14 | 290.97 | +0.612% | 1,266,993 | +11.293% |
| 2025-08-12 | 285.47 | 290.24 | 279.35 | 289.20 | -0.499% | 1,935,494 | +11.974% |
| 2025-08-11 | 286.25 | 292.59 | 285.68 | 290.65 | +1.911% | 1,839,106 | +11.416% |
| 2025-08-08 | 279.26 | 285.99 | 279.26 | 285.20 | +2.479% | 1,106,201 | +13.545% |
| 2025-08-07 | 281.19 | 281.19 | 275.28 | 278.30 | -1.959% | 1,720,158 | +16.360% |
| 2025-08-06 | 282.16 | 287.27 | 273.70 | 283.86 | -2.874% | 2,379,497 | +14.081% |
| 2025-08-05 | 292.77 | 294.77 | 291.02 | 292.26 | -0.433% | 1,486,296 | +10.802% |
| 2025-08-04 | 288.82 | 293.57 | 287.95 | 293.53 | +1.828% | 988,382 | +10.323% |
| 2025-08-01 | 287.38 | 290.02 | 285.23 | 288.26 | +0.783% | 1,140,207 | +12.340% |
| 2025-07-31 | 291.24 | 291.57 | 281.90 | 286.02 | -1.961% | 1,240,579 | +13.219% |
| 2025-07-30 | 289.29 | 292.21 | 288.51 | 291.74 | +0.687% | 649,674 | +11.000% |
| 2025-07-29 | 285.88 | 290.77 | 285.88 | 289.75 | +1.212% | 1,092,549 | +11.762% |
| 2025-07-28 | 290.29 | 290.69 | 284.12 | 286.28 | -1.463% | 997,900 | +13.117% |
| 2025-07-25 | 290.76 | 292.91 | 289.53 | 290.53 | +0.045% | 785,165 | +11.462% |
| 2025-07-24 | 292.95 | 294.35 | 289.63 | 290.40 | -1.019% | 902,898 | +11.512% |
| 2025-07-23 | 293.79 | 293.79 | 291.25 | 293.39 | +0.147% | 678,428 | +10.375% |
| 2025-07-22 | 292.70 | 296.33 | 291.74 | 292.96 | +0.113% | 868,149 | +10.537% |
| 2025-07-21 | 290.76 | 294.49 | 289.71 | 292.63 | -0.092% | 789,296 | +10.662% |
| 2025-07-18 | 293.90 | 295.45 | 292.20 | 292.90 | -0.486% | 1,039,926 | +10.560% |
| 2025-07-17 | 297.07 | 297.07 | 291.21 | 294.33 | -1.202% | 794,421 | +10.023% |
| 2025-07-16 | 295.67 | 298.20 | 293.89 | 297.91 | +1.110% | 1,313,818 | +8.701% |
| 2025-07-15 | 296.88 | 297.60 | 293.94 | 294.64 | -0.805% | 916,401 | +9.907% |
| 2025-07-14 | 295.28 | 298.31 | 295.28 | 297.03 | +0.640% | 918,577 | +9.023% |
| 2025-07-11 | 296.19 | 297.01 | 293.61 | 295.14 | -0.733% | 963,861 | +9.721% |
| 2025-07-10 | 299.65 | 301.21 | 295.12 | 297.32 | -0.976% | 1,073,427 | +8.916% |
| 2025-07-09 | 297.60 | 300.32 | 295.32 | 300.25 | +0.779% | 762,291 | +7.853% |
| 2025-07-08 | 302.00 | 303.16 | 297.93 | 297.93 | -1.514% | 1,159,085 | +8.693% |
| 2025-07-07 | 296.31 | 302.70 | 296.29 | 302.51 | +2.286% | 1,586,442 | +7.048% |
| 2025-07-03 | 291.42 | 295.93 | 291.00 | 295.75 | +1.542% | 614,991 | +9.495% |
| 2025-07-02 | 293.69 | 294.99 | 289.11 | 291.26 | -1.341% | 1,205,768 | +11.182% |
| 2025-07-01 | 299.98 | 302.43 | 292.40 | 295.22 | -1.528% | 2,064,538 | +9.691% |
| 2025-06-30 | 300.87 | 301.81 | 297.81 | 299.80 | +0.130% | 1,284,611 | +8.015% |
| 2025-06-27 | 296.00 | 300.27 | 295.86 | 299.41 | +0.964% | 2,156,014 | +8.156% |
| 2025-06-26 | 293.57 | 299.51 | 293.57 | 296.55 | +1.489% | 1,644,456 | +9.199% |
| 2025-06-25 | 294.30 | 294.31 | 291.61 | 292.20 | -0.663% | 884,976 | +10.825% |
| 2025-06-24 | 292.23 | 294.36 | 287.57 | 294.15 | +0.365% | 1,183,216 | +10.090% |
| 2025-06-23 | 295.19 | 297.29 | 290.76 | 293.08 | -0.228% | 1,516,492 | +10.492% |
| 2025-06-20 | 296.20 | 297.32 | 292.96 | 293.75 | -1.001% | 3,541,972 | +10.240% |
| 2025-06-18 | 294.50 | 298.14 | 293.85 | 296.72 | +1.173% | 1,167,395 | +9.137% |
| 2025-06-17 | 292.49 | 295.32 | 292.49 | 293.28 | +0.287% | 971,469 | +10.417% |
| 2025-06-16 | 294.99 | 296.00 | 290.56 | 292.44 | -1.009% | 1,064,150 | +10.734% |
| 2025-06-13 | 294.82 | 296.83 | 293.46 | 295.42 | +0.142% | 966,864 | +9.617% |
| 2025-06-12 | 287.45 | 295.11 | 287.45 | 295.00 | +2.952% | 1,418,047 | +9.773% |
| 2025-06-11 | 284.35 | 288.08 | 284.35 | 286.54 | +0.724% | 1,171,268 | +13.014% |
| 2025-06-10 | 283.95 | 285.58 | 281.58 | 284.48 | +0.204% | 1,239,438 | +13.832% |
| 2025-06-09 | 287.61 | 287.61 | 282.23 | 283.90 | -1.744% | 1,120,483 | +14.065% |
| 2025-06-06 | 287.05 | 289.73 | 285.15 | 288.94 | +0.302% | 1,302,594 | +12.075% |
| 2025-06-05 | 289.24 | 289.65 | 286.67 | 288.07 | -0.325% | 1,189,932 | +12.414% |
| 2025-06-04 | 291.24 | 292.16 | 288.74 | 289.01 | -0.851% | 811,434 | +12.048% |
| 2025-06-03 | 295.52 | 296.20 | 288.27 | 291.49 | -0.212% | 1,368,115 | +11.095% |
| 2025-06-02 | 290.02 | 292.17 | 288.53 | 292.11 | +0.323% | 1,150,665 | +10.859% |
| 2025-05-30 | 290.58 | 295.21 | 290.58 | 291.17 | +0.251% | 3,900,110 | +11.217% |
| 2025-05-29 | 288.75 | 291.08 | 286.39 | 290.44 | +0.415% | 919,068 | +11.496% |
| 2025-05-28 | 292.08 | 293.79 | 288.99 | 289.24 | -1.408% | 983,285 | +11.959% |
| 2025-05-27 | 293.02 | 294.14 | 292.27 | 293.37 | +0.345% | 1,241,463 | +10.383% |
| 2025-05-23 | 291.98 | 293.34 | 10.67 | 292.36 | +0.849% | 1,356,326 | +10.764% |
| 2025-05-22 | 291.58 | 292.38 | 10.66 | 289.90 | -0.474% | 1,057,802 | +11.704% |
| 2025-05-21 | 292.49 | 293.38 | 291.28 | 291.28 | -0.567% | 942,061 | +11.175% |
| 2025-05-20 | 293.49 | 296.76 | 292.32 | 292.94 | +0.072% | 1,535,109 | +10.545% |
| 2025-05-19 | 291.32 | 293.92 | 290.74 | 292.73 | +0.881% | 1,553,080 | +10.624% |
| 2025-05-16 | 285.83 | 290.18 | 285.53 | 290.18 | +1.463% | 1,355,458 | +11.598% |
| 2025-05-15 | 281.98 | 286.35 | 281.98 | 285.99 | +2.454% | 1,507,405 | +13.231% |
| 2025-05-14 | 279.24 | 279.95 | 278.47 | 279.14 | +0.082% | 1,494,070 | +16.010% |
| 2025-05-13 | 279.64 | 279.64 | 278.37 | 278.91 | +0.205% | 1,980,020 | +16.106% |
| 2025-05-12 | 275.30 | 278.65 | 271.11 | 278.34 | -1.643% | 3,386,502 | +16.343% |
| 2025-05-09 | 284.53 | 289.22 | 282.88 | 282.99 | -0.285% | 2,601,640 | +14.432% |
| 2025-05-08 | 302.33 | 302.33 | 282.99 | 283.80 | -6.801% | 4,122,715 | +14.105% |
| 2025-05-07 | 306.33 | 306.33 | 302.51 | 304.51 | +4.686% | 2,384,047 | +6.345% |
| 2025-05-06 | 291.42 | 293.77 | 290.08 | 290.88 | -0.356% | 1,354,022 | +11.328% |
| 2025-05-05 | 293.04 | 294.05 | 290.99 | 291.92 | -0.096% | 1,385,544 | +10.931% |
| 2025-05-02 | 292.97 | 293.86 | 290.23 | 292.20 | +0.613% | 1,046,552 | +10.825% |
| 2025-05-01 | 289.27 | 292.37 | 286.69 | 290.42 | -0.759% | 1,104,479 | +11.504% |
| 2025-04-30 | 290.27 | 293.24 | 289.35 | 292.64 | +0.851% | 1,620,034 | +10.658% |
| 2025-04-29 | 287.42 | 290.58 | 285.42 | 290.17 | +0.855% | 1,250,199 | +11.600% |
| 2025-04-28 | 286.30 | 288.13 | 285.05 | 287.71 | +0.633% | 1,334,121 | +12.554% |
| 2025-04-25 | 282.32 | 286.12 | 279.97 | 285.90 | +1.221% | 1,815,744 | +13.267% |
| 2025-04-24 | 283.66 | 284.42 | 280.65 | 282.45 | -0.752% | 1,782,079 | +14.650% |
| 2025-04-23 | 284.15 | 284.91 | 275.55 | 284.59 | -0.559% | 1,924,662 | +13.788% |
| 2025-04-22 | 281.82 | 286.32 | 280.86 | 286.19 | 0.000% | 1,699,352 | +13.152% |