DDS
Dillard's, Inc. Class A Common Stock
stockNYSE
Market OpenOct 21, 2026 9:39:39 AM EDT
682.93USD+1.379%(+9.29)6,454
DDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 672.42 | 683.72 | 672.42 | 682.93 | +1.379% | 6,454 | 0.000% |
| 2026-10-20 | 672.14 | 677.50 | 663.87 | 673.64 | +1.045% | 58,971 | +1.379% |
| 2026-10-19 | 670.24 | 670.65 | 660.13 | 666.67 | +0.514% | 93,174 | +2.439% |
| 2026-10-16 | 674.36 | 680.09 | 649.30 | 663.26 | -1.038% | 78,795 | +2.966% |
| 2026-10-15 | 656.41 | 674.28 | 653.00 | 670.22 | +2.271% | 73,481 | +1.896% |
| 2026-10-14 | 632.38 | 655.34 | 629.74 | 655.34 | +2.075% | 72,379 | +4.210% |
| 2026-10-13 | 643.51 | 646.80 | 629.98 | 642.02 | -0.042% | 87,774 | +6.372% |
| 2026-10-12 | 648.70 | 648.70 | 618.64 | 642.29 | +0.008% | 129,101 | +6.327% |
| 2026-10-09 | 645.30 | 656.00 | 615.67 | 642.24 | -1.014% | 176,974 | +6.336% |
| 2026-10-08 | 646.20 | 657.29 | 630.33 | 648.82 | -0.086% | 157,868 | +5.257% |
| 2026-10-07 | 644.81 | 664.51 | 644.81 | 649.38 | -0.896% | 190,042 | +5.166% |
| 2026-10-06 | 681.94 | 691.34 | 620.71 | 655.25 | -5.767% | 204,532 | +4.224% |
| 2026-10-05 | 657.50 | 695.35 | 652.40 | 695.35 | +6.305% | 90,630 | -1.786% |
| 2026-10-02 | 643.01 | 656.99 | 638.44 | 654.11 | +1.201% | 188,316 | +4.406% |
| 2026-10-01 | 668.60 | 675.52 | 642.62 | 646.35 | -3.528% | 403,961 | +5.659% |
| 2026-09-30 | 684.38 | 702.30 | 669.97 | 669.99 | -1.111% | 256,884 | +1.931% |
| 2026-09-29 | 678.68 | 684.62 | 672.45 | 677.52 | -0.648% | 339,553 | +0.799% |
| 2026-09-28 | 662.16 | 688.05 | 662.16 | 681.94 | +2.691% | 194,282 | +0.145% |
| 2026-09-25 | 655.86 | 666.04 | 648.22 | 664.07 | +1.884% | 112,274 | +2.840% |
| 2026-09-24 | 647.73 | 660.39 | 645.56 | 651.79 | +0.949% | 98,707 | +4.778% |
| 2026-09-23 | 658.74 | 658.74 | 643.43 | 645.66 | -0.694% | 295,459 | +5.772% |
| 2026-09-22 | 639.71 | 659.15 | 639.71 | 650.17 | +1.731% | 112,305 | +5.039% |
| 2026-09-21 | 639.69 | 659.58 | 632.12 | 639.11 | +0.448% | 149,055 | +6.856% |
| 2026-09-18 | 631.73 | 647.50 | 620.38 | 636.26 | +0.315% | 187,812 | +7.335% |
| 2026-09-17 | 659.20 | 659.20 | 633.76 | 634.26 | -2.043% | 319,914 | +7.674% |
| 2026-09-16 | 650.56 | 663.22 | 644.06 | 647.49 | +0.647% | 255,895 | +5.473% |
| 2026-09-15 | 654.11 | 656.16 | 639.17 | 643.33 | -1.389% | 117,978 | +6.155% |
| 2026-09-14 | 644.38 | 665.25 | 644.38 | 652.39 | +0.280% | 115,742 | +4.681% |
| 2026-09-11 | 628.84 | 653.31 | 627.00 | 650.57 | +4.203% | 88,162 | +4.974% |
| 2026-09-10 | 620.16 | 625.67 | 610.02 | 624.33 | +0.107% | 266,364 | +9.386% |
| 2026-09-09 | 642.95 | 650.00 | 623.04 | 623.66 | -3.324% | 160,096 | +9.504% |
| 2026-09-08 | 655.76 | 661.99 | 641.37 | 645.10 | -1.765% | 159,026 | +5.864% |
| 2026-09-04 | 647.95 | 661.81 | 647.95 | 656.69 | +0.709% | 93,107 | +3.996% |
| 2026-09-03 | 641.75 | 657.25 | 633.16 | 652.07 | +2.420% | 122,178 | +4.733% |
| 2026-09-02 | 628.49 | 638.94 | 620.81 | 636.66 | +1.644% | 282,903 | +7.268% |
| 2026-09-01 | 626.00 | 637.68 | 620.41 | 626.36 | +0.062% | 340,088 | +9.032% |
| 2026-08-31 | 616.81 | 641.92 | 614.51 | 625.97 | +0.916% | 243,212 | +9.099% |
| 2026-08-28 | 635.68 | 642.37 | 617.28 | 620.29 | -1.652% | 138,626 | +10.099% |
| 2026-08-27 | 624.40 | 639.68 | 617.76 | 630.71 | -0.212% | 143,271 | +8.280% |
| 2026-08-26 | 627.16 | 646.16 | 627.16 | 632.05 | -0.824% | 119,539 | +8.050% |
| 2026-08-25 | 636.20 | 647.44 | 625.01 | 637.30 | -0.829% | 144,759 | +7.160% |
| 2026-08-24 | 629.00 | 651.96 | 629.00 | 642.63 | +3.378% | 177,965 | +6.271% |
| 2026-08-21 | 604.25 | 622.97 | 603.27 | 621.63 | +3.962% | 121,374 | +9.861% |
| 2026-08-20 | 606.58 | 611.92 | 595.06 | 597.94 | -2.911% | 93,900 | +14.214% |
| 2026-08-19 | 580.97 | 616.59 | 580.97 | 615.87 | +5.349% | 174,529 | +10.889% |
| 2026-08-18 | 573.73 | 589.95 | 573.73 | 584.60 | +0.849% | 147,659 | +16.820% |
| 2026-08-17 | 556.84 | 588.16 | 556.84 | 579.68 | +3.352% | 188,416 | +17.812% |
| 2026-08-14 | 608.22 | 612.15 | 558.00 | 560.88 | -8.623% | 158,023 | +21.760% |
| 2026-08-13 | 605.00 | 614.73 | 567.25 | 613.81 | -3.492% | 170,489 | +11.261% |
| 2026-08-12 | 645.59 | 647.13 | 632.06 | 636.02 | -1.551% | 172,590 | +7.376% |
| 2026-08-11 | 622.82 | 651.86 | 622.33 | 646.04 | +1.902% | 274,022 | +5.710% |
| 2026-08-10 | 611.40 | 647.25 | 611.40 | 633.98 | +3.568% | 271,988 | +7.721% |
| 2026-08-07 | 606.93 | 624.96 | 594.96 | 612.14 | -0.799% | 192,576 | +11.564% |
| 2026-08-06 | 624.40 | 624.40 | 610.03 | 617.07 | +0.084% | 75,916 | +10.673% |
| 2026-08-05 | 614.29 | 625.00 | 610.63 | 616.55 | -0.257% | 72,960 | +10.766% |
| 2026-08-04 | 607.46 | 621.52 | 597.29 | 618.14 | +0.862% | 127,346 | +10.481% |
| 2026-08-03 | 595.00 | 613.91 | 595.00 | 612.86 | +4.168% | 95,558 | +11.433% |
| 2026-07-31 | 596.60 | 602.94 | 586.39 | 588.34 | -2.319% | 80,147 | +16.077% |
| 2026-07-30 | 586.45 | 612.44 | 577.22 | 602.31 | +2.234% | 92,424 | +13.385% |
| 2026-07-29 | 584.07 | 595.98 | 574.22 | 589.15 | +0.034% | 274,375 | +15.918% |
| 2026-07-28 | 569.83 | 599.33 | 569.83 | 588.95 | +2.613% | 193,118 | +15.957% |
| 2026-07-27 | 573.09 | 584.11 | 568.56 | 573.95 | +1.039% | 94,699 | +18.988% |
| 2026-07-24 | 556.64 | 572.34 | 553.78 | 568.05 | +1.262% | 93,420 | +20.224% |
| 2026-07-23 | 585.01 | 588.58 | 555.48 | 560.97 | -4.812% | 148,993 | +21.741% |
| 2026-07-22 | 576.77 | 589.80 | 566.85 | 589.33 | +3.706% | 111,376 | +15.882% |
| 2026-07-21 | 547.48 | 569.83 | 547.48 | 568.27 | +2.209% | 102,182 | +20.177% |
| 2026-07-20 | 546.72 | 556.23 | 540.89 | 555.99 | +0.918% | 104,607 | +22.831% |
| 2026-07-17 | 545.78 | 555.58 | 540.82 | 550.93 | +1.103% | 93,227 | +23.959% |
| 2026-07-16 | 538.72 | 553.29 | 538.72 | 544.92 | +1.558% | 95,192 | +25.327% |
| 2026-07-15 | 529.98 | 541.15 | 519.06 | 536.56 | +1.739% | 105,962 | +27.279% |
| 2026-07-14 | 537.42 | 537.42 | 518.41 | 527.39 | +0.358% | 83,959 | +29.492% |
| 2026-07-13 | 529.95 | 539.07 | 519.20 | 525.51 | +0.330% | 112,837 | +29.956% |
| 2026-07-10 | 515.65 | 526.47 | 506.45 | 523.78 | +2.623% | 87,754 | +30.385% |
| 2026-07-09 | 516.42 | 516.42 | 503.06 | 510.39 | -1.168% | 170,593 | +33.806% |
| 2026-07-08 | 522.79 | 522.79 | 506.04 | 516.42 | -0.965% | 193,301 | +32.243% |
| 2026-07-07 | 523.31 | 527.00 | 512.44 | 521.45 | +0.943% | 109,242 | +30.967% |
| 2026-07-06 | 540.00 | 546.06 | 515.00 | 516.58 | -5.597% | 153,537 | +32.202% |
| 2026-07-02 | 542.00 | 550.17 | 537.22 | 547.21 | +1.484% | 111,808 | +24.802% |
| 2026-07-01 | 527.79 | 545.00 | 526.45 | 539.21 | +2.042% | 103,300 | +26.654% |
| 2026-06-30 | 537.45 | 537.45 | 520.12 | 528.42 | -1.667% | 156,876 | +29.240% |
| 2026-06-29 | 569.81 | 570.50 | 535.24 | 537.38 | -7.021% | 167,092 | +27.085% |
| 2026-06-26 | 574.99 | 586.08 | 555.55 | 577.96 | -0.561% | 126,640 | +18.162% |
| 2026-06-25 | 584.82 | 591.23 | 572.11 | 581.22 | -0.053% | 80,042 | +17.499% |
| 2026-06-24 | 566.92 | 585.92 | 566.92 | 581.53 | +2.409% | 138,806 | +17.437% |
| 2026-06-23 | 560.14 | 574.95 | 560.14 | 567.85 | -0.265% | 102,988 | +20.266% |
| 2026-06-22 | 562.23 | 577.05 | 557.00 | 569.36 | +2.613% | 152,057 | +19.947% |
| 2026-06-18 | 562.69 | 570.12 | 554.32 | 554.86 | -0.703% | 110,537 | +23.081% |
| 2026-06-17 | 553.77 | 567.87 | 550.00 | 558.79 | +1.403% | 86,567 | +22.216% |
| 2026-06-16 | 567.71 | 570.77 | 548.65 | 551.06 | -2.602% | 126,967 | +23.930% |
| 2026-06-15 | 604.43 | 605.00 | 565.14 | 565.78 | -7.251% | 142,441 | +20.706% |
| 2026-06-12 | 608.75 | 619.82 | 601.07 | 610.01 | -0.695% | 88,786 | +11.954% |
| 2026-06-11 | 585.10 | 614.97 | 585.10 | 614.28 | +5.447% | 76,253 | +11.176% |
| 2026-06-10 | 608.10 | 616.53 | 581.14 | 582.55 | -4.373% | 101,902 | +17.231% |
| 2026-06-09 | 616.60 | 630.78 | 601.98 | 609.19 | -0.472% | 98,045 | +12.105% |
| 2026-06-08 | 603.00 | 623.54 | 603.00 | 612.08 | +0.958% | 127,102 | +11.575% |
| 2026-06-05 | 616.50 | 616.50 | 603.89 | 606.27 | -1.178% | 143,423 | +12.645% |
| 2026-06-04 | 608.00 | 626.19 | 608.00 | 613.50 | +0.386% | 105,446 | +11.317% |
| 2026-06-03 | 592.50 | 612.50 | 588.40 | 611.14 | +3.122% | 117,986 | +11.747% |
| 2026-06-02 | 589.04 | 595.98 | 584.01 | 592.64 | +0.757% | 123,385 | +15.235% |
| 2026-06-01 | 589.25 | 591.60 | 579.59 | 588.19 | -0.342% | 85,315 | +16.107% |
| 2026-05-29 | 605.29 | 607.99 | 580.78 | 590.21 | -3.034% | 207,044 | +15.710% |
| 2026-05-28 | 599.47 | 613.07 | 595.42 | 608.68 | +3.196% | 175,567 | +12.199% |
| 2026-05-27 | 582.20 | 603.49 | 582.20 | 589.83 | +2.268% | 175,695 | +15.784% |
| 2026-05-26 | 571.45 | 578.45 | 555.98 | 576.75 | +2.661% | 147,447 | +18.410% |
| 2026-05-22 | 554.06 | 566.86 | 549.63 | 561.80 | +1.803% | 83,071 | +21.561% |
| 2026-05-21 | 532.16 | 554.59 | 531.98 | 551.85 | +2.293% | 98,176 | +23.753% |
| 2026-05-20 | 532.32 | 546.68 | 520.00 | 539.48 | +1.597% | 104,642 | +26.590% |
| 2026-05-19 | 526.78 | 537.35 | 518.05 | 531.00 | +0.175% | 139,386 | +28.612% |
| 2026-05-18 | 536.27 | 537.50 | 518.68 | 530.07 | -1.600% | 146,177 | +28.838% |
| 2026-05-15 | 537.60 | 543.33 | 523.92 | 538.69 | +0.716% | 150,524 | +26.776% |
| 2026-05-14 | 588.00 | 592.89 | 524.44 | 534.86 | +0.364% | 249,195 | +27.684% |
| 2026-05-13 | 534.98 | 537.65 | 522.49 | 532.92 | -0.406% | 123,915 | +28.149% |
| 2026-05-12 | 547.01 | 555.83 | 524.00 | 535.09 | -3.897% | 126,700 | +27.629% |
| 2026-05-11 | 564.69 | 575.85 | 553.72 | 556.79 | -1.147% | 181,690 | +22.655% |
| 2026-05-08 | 558.00 | 565.13 | 545.31 | 563.25 | +1.769% | 107,440 | +21.248% |
| 2026-05-07 | 569.30 | 576.55 | 550.01 | 553.46 | -3.152% | 83,020 | +23.393% |
| 2026-05-06 | 566.07 | 583.88 | 566.07 | 571.47 | +2.209% | 143,182 | +19.504% |
| 2026-05-05 | 557.60 | 565.09 | 555.48 | 559.12 | +1.512% | 61,315 | +22.144% |
| 2026-05-04 | 562.45 | 565.60 | 549.50 | 550.79 | -2.605% | 67,555 | +23.991% |
| 2026-05-01 | 567.36 | 572.25 | 559.60 | 565.52 | -0.650% | 72,544 | +20.761% |
| 2026-04-30 | 563.75 | 579.68 | 563.20 | 569.22 | +1.270% | 84,166 | +19.976% |
| 2026-04-29 | 577.90 | 580.97 | 561.35 | 562.08 | -3.547% | 97,289 | +21.500% |
| 2026-04-28 | 598.48 | 603.93 | 578.48 | 582.75 | -2.084% | 63,102 | +17.191% |
| 2026-04-27 | 595.99 | 601.77 | 583.51 | 595.15 | -0.008% | 67,446 | +14.749% |
| 2026-04-24 | 598.61 | 606.06 | 585.00 | 595.20 | -1.380% | 53,929 | +14.740% |
| 2026-04-23 | 612.92 | 614.60 | 593.10 | 603.53 | -0.898% | 63,213 | +13.156% |
| 2026-04-22 | 625.26 | 629.23 | 604.47 | 609.00 | -2.228% | 66,094 | +12.140% |
| 2026-04-21 | 620.00 | 639.16 | 620.00 | 622.88 | +0.928% | 187,850 | +9.641% |
| 2026-04-20 | 601.44 | 617.41 | 593.88 | 617.15 | +1.879% | 96,643 | +10.659% |
| 2026-04-17 | 601.51 | 612.98 | 597.45 | 605.77 | +2.200% | 74,850 | +12.738% |
| 2026-04-16 | 607.30 | 615.00 | 588.70 | 592.73 | -2.269% | 99,469 | +15.218% |
| 2026-04-15 | 604.35 | 608.29 | 596.99 | 606.49 | +0.397% | 77,175 | +12.604% |
| 2026-04-14 | 599.95 | 614.30 | 595.27 | 604.09 | +1.752% | 97,002 | +13.051% |
| 2026-04-13 | 596.53 | 596.53 | 581.00 | 593.69 | -0.339% | 66,294 | +15.031% |
| 2026-04-10 | 612.50 | 612.50 | 591.78 | 595.71 | -1.813% | 66,976 | +14.641% |
| 2026-04-09 | 592.30 | 614.22 | 592.30 | 606.71 | +1.671% | 81,058 | +12.563% |
| 2026-04-08 | 588.49 | 600.03 | 587.29 | 596.74 | +3.790% | 98,001 | +14.443% |
| 2026-04-07 | 569.77 | 578.00 | 560.79 | 574.95 | +0.583% | 81,267 | +18.781% |
| 2026-04-06 | 578.99 | 581.00 | 560.97 | 571.62 | -0.129% | 78,951 | +19.473% |
| 2026-04-02 | 564.36 | 579.85 | 552.61 | 572.36 | -0.777% | 100,591 | +19.318% |
| 2026-04-01 | 576.74 | 581.26 | 572.56 | 576.84 | +0.827% | 68,242 | +18.392% |
| 2026-03-31 | 560.07 | 576.80 | 556.85 | 572.11 | +3.014% | 78,652 | +19.370% |
| 2026-03-30 | 561.77 | 566.79 | 548.56 | 555.37 | +0.065% | 131,125 | +22.968% |
| 2026-03-27 | 551.40 | 566.00 | 548.34 | 555.01 | +0.489% | 98,759 | +23.048% |
| 2026-03-26 | 561.57 | 568.79 | 551.04 | 552.31 | -2.639% | 83,432 | +23.650% |
| 2026-03-25 | 572.99 | 574.37 | 553.26 | 567.28 | -0.007% | 123,372 | +20.387% |
| 2026-03-24 | 566.70 | 580.27 | 550.96 | 567.32 | -0.288% | 142,293 | +20.378% |
| 2026-03-23 | 593.66 | 601.50 | 565.50 | 568.96 | -3.729% | 166,529 | +20.031% |
| 2026-03-20 | 598.95 | 602.93 | 586.26 | 591.00 | -1.850% | 166,496 | +15.555% |
| 2026-03-19 | 582.70 | 604.56 | 573.59 | 602.14 | +3.113% | 101,785 | +13.417% |
| 2026-03-18 | 586.35 | 602.91 | 577.50 | 583.96 | +0.563% | 150,291 | +16.948% |
| 2026-03-17 | 586.43 | 596.73 | 574.51 | 580.69 | -0.783% | 75,336 | +17.607% |
| 2026-03-16 | 589.27 | 595.00 | 582.25 | 585.27 | +0.448% | 76,499 | +16.686% |
| 2026-03-13 | 579.79 | 583.67 | 571.87 | 582.66 | +1.549% | 63,750 | +17.209% |
| 2026-03-12 | 595.00 | 595.00 | 573.35 | 573.77 | -4.783% | 147,257 | +19.025% |
| 2026-03-11 | 597.20 | 608.00 | 592.83 | 602.59 | +0.739% | 134,869 | +13.332% |
| 2026-03-10 | 581.95 | 610.95 | 581.95 | 598.17 | +1.493% | 129,743 | +14.170% |
| 2026-03-09 | 573.98 | 592.62 | 562.54 | 589.37 | -0.022% | 113,888 | +15.875% |
| 2026-03-06 | 611.52 | 617.77 | 577.93 | 589.50 | -5.007% | 151,248 | +15.849% |
| 2026-03-05 | 630.79 | 638.80 | 600.89 | 620.57 | -1.644% | 166,452 | +10.049% |
| 2026-03-04 | 618.00 | 632.30 | 613.64 | 630.94 | +3.128% | 168,391 | +8.240% |
| 2026-03-03 | 589.95 | 615.37 | 584.54 | 611.80 | +0.718% | 140,761 | +11.626% |
| 2026-03-02 | 593.75 | 609.97 | 582.85 | 607.44 | +0.771% | 143,157 | +12.428% |
| 2026-02-27 | 606.45 | 614.07 | 592.59 | 602.79 | -1.622% | 159,697 | +13.295% |
| 2026-02-26 | 599.08 | 619.92 | 598.92 | 612.73 | +2.079% | 126,747 | +11.457% |
| 2026-02-25 | 583.96 | 612.97 | 575.73 | 600.25 | +0.733% | 223,965 | +13.774% |
| 2026-02-24 | 608.57 | 620.00 | 575.10 | 595.88 | -7.784% | 302,193 | +14.609% |
| 2026-02-23 | 668.16 | 670.00 | 622.86 | 646.18 | -3.555% | 158,014 | +5.687% |
| 2026-02-20 | 660.21 | 681.23 | 647.23 | 670.00 | +1.012% | 132,551 | +1.930% |
| 2026-02-19 | 660.09 | 665.16 | 645.09 | 663.29 | -0.656% | 91,386 | +2.961% |
| 2026-02-18 | 652.92 | 674.38 | 652.92 | 667.67 | +1.058% | 161,531 | +2.286% |
| 2026-02-17 | 644.60 | 661.80 | 640.50 | 660.68 | +2.477% | 142,480 | +3.368% |
| 2026-02-13 | 653.23 | 653.23 | 625.92 | 644.71 | -0.708% | 111,813 | +5.928% |
| 2026-02-12 | 645.80 | 671.25 | 638.96 | 649.31 | +0.882% | 145,970 | +5.178% |
| 2026-02-11 | 637.78 | 648.90 | 631.24 | 643.63 | +1.437% | 217,482 | +6.106% |
| 2026-02-10 | 637.42 | 645.03 | 628.00 | 634.51 | -2.100% | 186,264 | +7.631% |
| 2026-02-09 | 674.76 | 674.76 | 641.42 | 648.12 | -2.759% | 176,312 | +5.371% |
| 2026-02-06 | 641.83 | 668.89 | 640.62 | 666.51 | +4.878% | 135,613 | +2.464% |
| 2026-02-05 | 652.62 | 653.35 | 628.00 | 635.51 | -2.684% | 176,178 | +7.462% |
| 2026-02-04 | 650.61 | 660.00 | 639.89 | 653.04 | +1.799% | 153,648 | +4.577% |
| 2026-02-03 | 622.88 | 653.75 | 600.86 | 641.50 | +1.373% | 145,562 | +6.458% |
| 2026-02-02 | 611.85 | 638.85 | 607.18 | 632.81 | +4.156% | 125,254 | +7.920% |
| 2026-01-30 | 603.90 | 615.59 | 599.50 | 607.56 | -0.161% | 131,809 | +12.405% |
| 2026-01-29 | 604.50 | 612.48 | 601.40 | 608.54 | +0.797% | 110,495 | +12.224% |
| 2026-01-28 | 613.84 | 626.77 | 603.18 | 603.73 | -1.280% | 128,476 | +13.118% |
| 2026-01-27 | 624.69 | 627.26 | 609.32 | 611.56 | -1.609% | 165,671 | +11.670% |
| 2026-01-26 | 621.06 | 626.82 | 612.33 | 621.56 | -1.016% | 113,999 | +9.874% |
| 2026-01-23 | 639.32 | 640.09 | 615.15 | 627.94 | -2.477% | 129,810 | +8.757% |
| 2026-01-22 | 674.04 | 684.36 | 639.63 | 643.89 | -3.389% | 155,686 | +6.063% |
| 2026-01-21 | 685.29 | 685.44 | 658.37 | 666.48 | -1.991% | 151,669 | +2.468% |
| 2026-01-20 | 654.78 | 680.02 | 650.59 | 680.02 | +2.289% | 123,732 | +0.428% |
| 2026-01-16 | 667.58 | 672.51 | 648.56 | 664.80 | -0.066% | 94,726 | +2.727% |
| 2026-01-15 | 654.00 | 673.64 | 646.00 | 665.24 | +2.547% | 98,235 | +2.659% |
| 2026-01-14 | 699.12 | 701.43 | 642.61 | 648.72 | -7.356% | 144,434 | +5.273% |
| 2026-01-13 | 685.02 | 703.80 | 680.21 | 700.23 | +3.067% | 203,058 | -2.471% |
| 2026-01-12 | 675.09 | 680.99 | 654.77 | 679.39 | -0.251% | 162,607 | +0.521% |
| 2026-01-09 | 690.78 | 691.57 | 670.00 | 681.10 | -1.358% | 111,891 | +0.269% |
| 2026-01-08 | 647.04 | 690.48 | 644.28 | 690.48 | +6.035% | 149,533 | -1.093% |
| 2026-01-07 | 654.99 | 665.07 | 648.17 | 651.18 | -0.241% | 163,613 | +4.876% |
| 2026-01-06 | 638.85 | 669.69 | 638.85 | 652.75 | +1.014% | 194,041 | +4.624% |
| 2026-01-05 | 637.57 | 653.00 | 630.74 | 646.20 | +1.454% | 166,502 | +5.684% |
| 2026-01-02 | 606.34 | 637.35 | 602.36 | 636.94 | +5.047% | 117,261 | +7.220% |
| 2025-12-31 | 609.30 | 615.00 | 603.32 | 606.34 | -1.020% | 118,150 | +12.632% |
| 2025-12-30 | 629.32 | 635.32 | 610.58 | 612.59 | -3.082% | 239,732 | +11.482% |
| 2025-12-29 | 629.79 | 645.00 | 628.00 | 632.07 | +0.316% | 181,493 | +8.047% |
| 2025-12-26 | 628.61 | 635.19 | 625.29 | 630.08 | -0.158% | 76,277 | +8.388% |
| 2025-12-24 | 628.25 | 632.47 | 617.53 | 631.08 | +0.921% | 106,089 | +8.216% |
| 2025-12-23 | 617.91 | 634.01 | 612.44 | 625.32 | +2.061% | 237,537 | +9.213% |
| 2025-12-22 | 660.17 | 663.58 | 602.75 | 612.69 | -7.676% | 189,880 | +11.464% |
| 2025-12-19 | 653.31 | 664.61 | 645.09 | 663.63 | +1.698% | 218,561 | +2.908% |
| 2025-12-18 | 653.56 | 665.69 | 650.96 | 652.55 | +0.732% | 122,927 | +4.656% |
| 2025-12-17 | 652.15 | 658.32 | 644.00 | 647.81 | -0.697% | 143,682 | +5.421% |
| 2025-12-16 | 678.48 | 682.87 | 629.22 | 652.36 | -3.906% | 191,117 | +4.686% |
| 2025-12-15 | 687.09 | 698.36 | 677.82 | 678.88 | -0.437% | 117,892 | +0.597% |
| 2025-12-12 | 701.78 | 703.50 | 680.35 | 681.86 | -6.367% | 73,721 | +0.157% |
| 2025-12-11 | 728.12 | 741.98 | 722.11 | 728.23 | -0.342% | 111,947 | -6.221% |
| 2025-12-10 | 710.10 | 738.00 | 707.90 | 730.73 | +2.612% | 199,920 | -6.541% |
| 2025-12-09 | 685.54 | 713.47 | 685.54 | 712.13 | +3.619% | 107,372 | -4.100% |
| 2025-12-08 | 699.93 | 702.49 | 680.93 | 687.26 | -1.564% | 175,124 | -0.630% |
| 2025-12-05 | 687.52 | 722.00 | 684.79 | 698.18 | +2.514% | 124,186 | -2.184% |
| 2025-12-04 | 678.69 | 692.57 | 675.01 | 681.06 | -0.569% | 116,772 | +0.275% |
| 2025-12-03 | 674.92 | 699.41 | 674.92 | 684.96 | +0.824% | 95,579 | -0.296% |
| 2025-12-02 | 681.13 | 682.05 | 657.12 | 679.36 | -0.413% | 120,361 | +0.525% |
| 2025-12-01 | 660.63 | 687.49 | 660.20 | 682.18 | +1.809% | 173,695 | +0.110% |
| 2025-11-28 | 669.80 | 678.71 | 660.23 | 670.06 | -0.198% | 80,575 | +1.921% |
| 2025-11-26 | 666.13 | 679.38 | 658.90 | 671.39 | +0.717% | 115,552 | +1.719% |
| 2025-11-25 | 630.00 | 679.80 | 630.00 | 666.61 | +8.499% | 176,021 | +2.448% |
| 2025-11-24 | 608.62 | 621.27 | 602.99 | 614.39 | +0.463% | 157,962 | +11.156% |
| 2025-11-21 | 599.54 | 617.42 | 595.20 | 611.56 | +2.514% | 160,370 | +11.670% |
| 2025-11-20 | 613.39 | 622.65 | 594.54 | 596.56 | -1.462% | 100,834 | +14.478% |
| 2025-11-19 | 596.83 | 608.88 | 593.02 | 605.41 | +1.062% | 103,119 | +12.805% |
| 2025-11-18 | 585.40 | 608.23 | 581.50 | 599.05 | +0.569% | 121,835 | +14.002% |
| 2025-11-17 | 629.98 | 629.98 | 587.88 | 595.66 | -6.179% | 118,252 | +14.651% |
| 2025-11-14 | 656.50 | 666.06 | 632.08 | 634.89 | -4.393% | 188,282 | +7.567% |
| 2025-11-13 | 657.19 | 737.73 | 657.19 | 664.06 | +9.588% | 327,803 | +2.842% |
| 2025-11-12 | 611.41 | 623.10 | 605.11 | 605.96 | -0.517% | 106,689 | +12.702% |
| 2025-11-11 | 613.80 | 625.00 | 609.10 | 609.11 | -0.180% | 119,601 | +12.119% |
| 2025-11-10 | 612.77 | 616.49 | 603.09 | 610.21 | +0.635% | 91,271 | +11.917% |
| 2025-11-07 | 594.87 | 607.88 | 593.25 | 606.36 | +0.902% | 86,299 | +12.628% |
| 2025-11-06 | 608.75 | 622.00 | 593.42 | 600.94 | -2.237% | 145,443 | +13.644% |
| 2025-11-05 | 596.97 | 624.00 | 586.77 | 614.69 | +3.295% | 127,301 | +11.102% |
| 2025-11-04 | 596.39 | 600.64 | 593.33 | 595.08 | -1.174% | 50,009 | +14.763% |
| 2025-11-03 | 593.94 | 609.53 | 587.80 | 602.15 | +0.345% | 160,592 | +13.415% |
| 2025-10-31 | 599.15 | 604.23 | 588.33 | 600.08 | +0.553% | 144,648 | +13.806% |
| 2025-10-30 | 609.97 | 609.97 | 592.85 | 596.78 | -2.313% | 104,530 | +14.436% |
| 2025-10-29 | 606.13 | 620.85 | 603.99 | 610.91 | +0.365% | 140,541 | +11.789% |
| 2025-10-28 | 609.49 | 618.34 | 605.50 | 608.69 | -1.195% | 165,097 | +12.197% |
| 2025-10-27 | 602.74 | 625.00 | 602.74 | 616.05 | +1.618% | 63,808 | +10.856% |
| 2025-10-24 | 610.48 | 611.75 | 600.31 | 606.24 | +0.699% | 55,194 | +12.650% |
| 2025-10-23 | 607.42 | 616.96 | 597.85 | 602.03 | -0.583% | 53,122 | +13.438% |
| 2025-10-22 | 591.58 | 611.98 | 591.58 | 605.56 | +1.848% | 94,415 | +12.777% |
| 2025-10-21 | 593.71 | 604.75 | 589.15 | 594.57 | +0.145% | 51,862 | +14.861% |
| 2025-10-20 | 601.32 | 605.16 | 592.25 | 593.71 | -0.054% | 58,077 | +15.028% |
| 2025-10-17 | 593.85 | 608.09 | 587.66 | 594.03 | -0.344% | 65,264 | +14.966% |
| 2025-10-16 | 600.00 | 604.76 | 593.73 | 596.08 | -0.786% | 71,768 | +14.570% |
| 2025-10-15 | 624.62 | 634.56 | 599.25 | 600.80 | -3.300% | 119,970 | +13.670% |
| 2025-10-14 | 602.80 | 629.87 | 601.46 | 621.30 | +1.644% | 123,777 | +9.920% |
| 2025-10-13 | 596.85 | 617.32 | 596.55 | 611.25 | +5.512% | 104,922 | +11.727% |
| 2025-10-10 | 602.71 | 610.84 | 576.58 | 579.32 | -2.927% | 120,490 | +17.885% |
| 2025-10-09 | 606.86 | 606.86 | 589.57 | 596.79 | -2.040% | 113,221 | +14.434% |
| 2025-10-08 | 616.96 | 623.94 | 598.47 | 609.22 | -0.480% | 111,482 | +12.099% |
| 2025-10-07 | 616.00 | 617.95 | 608.49 | 612.16 | -0.402% | 126,673 | +11.561% |
| 2025-10-06 | 618.36 | 620.44 | 605.59 | 614.63 | -0.263% | 111,758 | +11.112% |
| 2025-10-03 | 624.89 | 636.00 | 614.65 | 616.25 | -1.218% | 104,637 | +10.820% |
| 2025-10-02 | 618.87 | 637.73 | 609.31 | 623.85 | -0.803% | 86,208 | +9.470% |
| 2025-10-01 | 618.78 | 634.14 | 613.95 | 628.90 | +2.347% | 92,319 | +8.591% |
| 2025-09-30 | 619.16 | 626.24 | 604.13 | 614.48 | -0.911% | 84,299 | +11.140% |
| 2025-09-29 | 621.66 | 629.27 | 615.98 | 620.13 | -0.582% | 123,510 | +10.127% |
| 2025-09-26 | 615.46 | 628.00 | 611.86 | 623.76 | +2.123% | 101,346 | +9.486% |
| 2025-09-25 | 601.00 | 611.99 | 597.45 | 610.79 | +0.020% | 97,075 | +11.811% |
| 2025-09-24 | 607.57 | 611.98 | 600.61 | 610.67 | +0.284% | 149,689 | +11.833% |
| 2025-09-23 | 577.59 | 611.19 | 577.59 | 608.94 | +6.230% | 147,491 | +12.151% |
| 2025-09-22 | 600.63 | 600.63 | 571.81 | 573.23 | -4.294% | 157,511 | +19.137% |
| 2025-09-19 | 608.99 | 610.00 | 598.20 | 598.95 | -0.518% | 168,872 | +14.021% |
| 2025-09-18 | 595.39 | 607.12 | 592.65 | 602.07 | +1.032% | 74,685 | +13.430% |
| 2025-09-17 | 598.20 | 606.96 | 591.88 | 595.92 | +0.528% | 81,636 | +14.601% |
| 2025-09-16 | 586.75 | 596.49 | 576.87 | 592.79 | +1.007% | 102,572 | +15.206% |
| 2025-09-15 | 573.52 | 589.35 | 568.00 | 586.88 | +2.125% | 104,565 | +16.366% |
| 2025-09-12 | 581.77 | 581.82 | 572.16 | 574.67 | -1.927% | 112,512 | +18.839% |
| 2025-09-11 | 574.29 | 586.10 | 569.46 | 585.96 | +2.975% | 99,349 | +16.549% |
| 2025-09-10 | 562.99 | 576.39 | 562.99 | 569.03 | +0.141% | 155,154 | +20.017% |
| 2025-09-09 | 577.93 | 578.35 | 563.00 | 568.23 | -1.774% | 110,561 | +20.185% |
| 2025-09-08 | 579.99 | 580.68 | 566.93 | 578.49 | +0.265% | 155,570 | +18.054% |
| 2025-09-05 | 571.84 | 579.55 | 565.46 | 576.96 | +0.991% | 172,878 | +18.367% |
| 2025-09-04 | 560.00 | 572.41 | 550.23 | 571.30 | +2.063% | 167,186 | +19.540% |
| 2025-09-03 | 551.05 | 565.83 | 545.73 | 559.75 | +1.186% | 142,421 | +22.006% |
| 2025-09-02 | 529.00 | 553.19 | 519.06 | 553.19 | +3.811% | 103,494 | +23.453% |
| 2025-08-29 | 546.55 | 552.08 | 527.96 | 532.88 | -2.603% | 114,599 | +28.158% |
| 2025-08-28 | 548.67 | 553.18 | 544.05 | 547.12 | -0.261% | 162,134 | +24.823% |
| 2025-08-27 | 529.50 | 549.55 | 529.50 | 548.55 | +4.422% | 189,193 | +24.497% |
| 2025-08-26 | 530.03 | 539.49 | 523.03 | 525.32 | -1.798% | 290,077 | +30.003% |
| 2025-08-25 | 534.86 | 541.28 | 530.50 | 534.94 | +0.229% | 92,668 | +27.665% |
| 2025-08-22 | 510.21 | 535.01 | 509.78 | 533.72 | +5.312% | 105,213 | +27.957% |
| 2025-08-21 | 495.77 | 506.80 | 495.00 | 506.80 | +1.898% | 92,008 | +34.753% |
| 2025-08-20 | 510.15 | 514.75 | 496.08 | 497.36 | -4.214% | 101,333 | +37.311% |
| 2025-08-19 | 524.24 | 526.11 | 513.70 | 519.24 | -0.829% | 239,507 | +31.525% |
| 2025-08-18 | 518.97 | 528.00 | 511.35 | 523.58 | +1.532% | 131,339 | +30.435% |
| 2025-08-15 | 492.28 | 517.88 | 492.28 | 515.68 | +3.399% | 172,781 | +32.433% |
| 2025-08-14 | 500.00 | 533.23 | 487.74 | 498.73 | +0.161% | 270,993 | +36.934% |
| 2025-08-13 | 476.98 | 499.39 | 469.98 | 497.93 | +4.076% | 155,195 | +37.154% |
| 2025-08-12 | 471.86 | 485.00 | 467.81 | 478.43 | +2.358% | 143,391 | +42.744% |
| 2025-08-11 | 472.66 | 475.19 | 456.69 | 467.41 | -0.775% | 114,671 | +46.109% |
| 2025-08-08 | 473.71 | 473.71 | 459.89 | 471.06 | +0.749% | 91,796 | +44.977% |
| 2025-08-07 | 471.89 | 476.84 | 462.97 | 467.56 | -0.405% | 119,227 | +46.063% |
| 2025-08-06 | 464.01 | 470.99 | 451.80 | 469.46 | +1.345% | 104,604 | +45.471% |
| 2025-08-05 | 468.65 | 474.12 | 454.05 | 463.23 | -1.104% | 111,665 | +47.428% |
| 2025-08-04 | 471.47 | 478.33 | 468.38 | 468.40 | -0.032% | 106,122 | +45.801% |
| 2025-08-01 | 465.57 | 469.72 | 449.64 | 468.55 | +0.347% | 114,570 | +45.754% |
| 2025-07-31 | 468.54 | 477.84 | 461.04 | 466.93 | -1.577% | 104,363 | +46.260% |
| 2025-07-30 | 487.46 | 487.46 | 471.53 | 474.41 | -1.866% | 105,460 | +43.954% |
| 2025-07-29 | 512.30 | 512.30 | 481.45 | 483.43 | -5.794% | 153,843 | +41.268% |
| 2025-07-28 | 498.69 | 514.39 | 493.63 | 513.16 | +2.811% | 123,588 | +33.083% |
| 2025-07-25 | 503.50 | 503.50 | 490.17 | 499.13 | +0.243% | 115,733 | +36.824% |
| 2025-07-24 | 492.07 | 508.66 | 487.57 | 497.92 | +0.667% | 134,406 | +37.157% |
| 2025-07-23 | 487.49 | 498.32 | 486.01 | 494.62 | +2.085% | 130,468 | +38.072% |
| 2025-07-22 | 468.66 | 485.63 | 464.78 | 484.52 | +4.317% | 131,416 | +40.950% |
| 2025-07-21 | 466.54 | 469.84 | 460.50 | 464.47 | +0.591% | 76,730 | +47.034% |
| 2025-07-18 | 466.64 | 466.75 | 458.05 | 461.74 | +0.015% | 79,077 | +47.904% |
| 2025-07-17 | 442.00 | 461.67 | 440.51 | 461.67 | +4.661% | 125,422 | +47.926% |
| 2025-07-16 | 427.33 | 442.68 | 426.13 | 441.11 | +3.613% | 99,850 | +54.821% |
| 2025-07-15 | 439.69 | 440.27 | 425.24 | 425.73 | -3.047% | 77,532 | +60.414% |
| 2025-07-14 | 431.00 | 439.55 | 425.02 | 439.11 | +1.531% | 126,509 | +55.526% |
| 2025-07-11 | 435.05 | 437.37 | 424.87 | 432.49 | -1.048% | 67,256 | +57.907% |
| 2025-07-10 | 436.16 | 445.70 | 435.93 | 437.07 | +0.710% | 83,504 | +56.252% |
| 2025-07-09 | 444.32 | 446.01 | 429.64 | 433.99 | -1.761% | 176,488 | +57.361% |
| 2025-07-08 | 453.05 | 455.01 | 439.64 | 441.77 | -2.950% | 197,172 | +54.589% |
| 2025-07-07 | 454.33 | 460.56 | 447.00 | 455.20 | -0.134% | 193,112 | +50.029% |
| 2025-07-03 | 451.29 | 457.62 | 447.44 | 455.81 | +1.194% | 60,116 | +49.828% |
| 2025-07-02 | 448.00 | 452.15 | 439.29 | 450.43 | -0.013% | 160,753 | +51.617% |
| 2025-07-01 | 418.11 | 450.49 | 418.11 | 450.49 | +7.817% | 337,537 | +51.597% |
| 2025-06-30 | 418.86 | 419.10 | 410.19 | 417.83 | +0.578% | 120,033 | +63.447% |
| 2025-06-27 | 416.93 | 420.52 | 410.86 | 415.43 | +0.532% | 210,383 | +64.391% |
| 2025-06-26 | 411.74 | 414.20 | 404.03 | 413.23 | +0.815% | 297,017 | +65.266% |
| 2025-06-25 | 410.11 | 410.11 | 404.00 | 409.89 | +0.584% | 81,398 | +66.613% |
| 2025-06-24 | 408.14 | 413.05 | 403.19 | 407.51 | +1.041% | 101,433 | +67.586% |
| 2025-06-23 | 398.51 | 405.54 | 397.03 | 403.31 | -0.346% | 106,813 | +69.331% |
| 2025-06-20 | 400.56 | 406.30 | 400.56 | 404.71 | +1.543% | 146,761 | +68.746% |
| 2025-06-18 | 407.44 | 410.52 | 396.99 | 398.56 | -3.034% | 198,253 | +71.349% |
| 2025-06-17 | 408.78 | 415.54 | 398.82 | 411.03 | -0.756% | 128,258 | +66.151% |
| 2025-06-16 | 413.86 | 419.22 | 407.37 | 414.16 | +3.574% | 151,025 | +64.895% |
| 2025-06-13 | 399.27 | 406.73 | 397.04 | 399.87 | -0.631% | 113,564 | +70.788% |
| 2025-06-12 | 399.75 | 404.34 | 394.70 | 402.41 | -0.154% | 149,477 | +69.710% |
| 2025-06-11 | 407.99 | 407.99 | 399.90 | 403.03 | -0.196% | 97,015 | +69.449% |
| 2025-06-10 | 407.02 | 409.42 | 401.48 | 403.82 | +0.216% | 67,487 | +69.117% |
| 2025-06-09 | 400.76 | 408.66 | 400.76 | 402.95 | +0.109% | 67,828 | +69.483% |
| 2025-06-06 | 401.73 | 404.07 | 395.24 | 402.51 | +1.984% | 81,107 | +69.668% |
| 2025-06-05 | 398.23 | 402.68 | 392.01 | 394.68 | -1.236% | 106,851 | +73.034% |
| 2025-06-04 | 396.25 | 401.96 | 392.53 | 399.62 | +0.516% | 109,065 | +70.895% |
| 2025-06-03 | 389.80 | 399.70 | 388.79 | 397.57 | +1.540% | 100,359 | +71.776% |
| 2025-06-02 | 393.57 | 395.17 | 386.85 | 391.54 | -1.131% | 105,843 | +74.422% |
| 2025-05-30 | 397.94 | 403.76 | 394.80 | 396.02 | -1.600% | 199,795 | +72.448% |
| 2025-05-29 | 414.55 | 420.26 | 400.58 | 402.46 | -1.928% | 116,703 | +69.689% |
| 2025-05-28 | 421.21 | 421.65 | 408.48 | 410.37 | -1.919% | 140,192 | +66.418% |
| 2025-05-27 | 413.52 | 420.45 | 407.72 | 418.40 | +2.529% | 103,925 | +63.224% |
| 2025-05-23 | 410.89 | 417.69 | 407.37 | 408.08 | -3.470% | 141,507 | +67.352% |
| 2025-05-22 | 404.47 | 425.23 | 404.47 | 422.75 | +4.551% | 205,087 | +61.545% |
| 2025-05-21 | 409.64 | 413.08 | 401.40 | 404.35 | -3.614% | 152,255 | +68.896% |
| 2025-05-20 | 407.04 | 435.17 | 407.04 | 419.51 | +3.287% | 193,120 | +62.792% |
| 2025-05-19 | 406.05 | 415.52 | 402.04 | 406.16 | -3.325% | 177,512 | +68.143% |
| 2025-05-16 | 412.18 | 420.60 | 408.38 | 420.13 | +2.361% | 161,457 | +62.552% |
| 2025-05-15 | 391.17 | 412.18 | 389.05 | 410.44 | +6.057% | 171,723 | +66.390% |
| 2025-05-14 | 391.16 | 393.60 | 377.48 | 387.00 | -1.744% | 144,832 | +76.468% |
| 2025-05-13 | 396.79 | 400.60 | 387.95 | 393.87 | -0.470% | 108,838 | +73.390% |
| 2025-05-12 | 378.92 | 402.64 | 378.92 | 395.73 | +9.873% | 157,490 | +72.575% |
| 2025-05-09 | 362.96 | 364.39 | 359.72 | 360.17 | -0.563% | 89,560 | +89.613% |
| 2025-05-08 | 359.66 | 367.01 | 357.00 | 362.21 | +2.548% | 98,239 | +88.545% |
| 2025-05-07 | 350.28 | 358.68 | 348.08 | 353.21 | +2.113% | 146,685 | +93.350% |
| 2025-05-06 | 348.75 | 351.13 | 343.12 | 345.90 | -2.180% | 129,352 | +97.436% |
| 2025-05-05 | 358.33 | 362.23 | 353.48 | 353.61 | -2.705% | 94,103 | +93.131% |
| 2025-05-02 | 356.26 | 364.68 | 352.99 | 363.44 | 0.000% | 116,739 | +87.907% |