DEO
Diageo plc
stockNYSEADR
At CloseOct 23, 2026 3:59:50 PM EDT
95.94USD-0.776%(-0.75)987,702
Pre-marketOct 23, 2026 9:29:30 AM EDT
96.57USD-0.124%(-0.12)
DEO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 96.52 | 96.99 | 95.22 | 95.97 | -0.745% | 987,702 | 0.000% |
| 2026-10-22 | 93.50 | 96.69 | 93.47 | 96.69 | +4.136% | 1,117,218 | -0.745% |
| 2026-10-21 | 93.53 | 93.75 | 92.48 | 92.85 | -0.600% | 1,179,989 | +3.360% |
| 2026-10-20 | 93.79 | 94.20 | 93.38 | 93.41 | -0.086% | 862,960 | +2.741% |
| 2026-10-19 | 93.94 | 94.54 | 93.28 | 93.49 | -1.703% | 1,370,335 | +2.653% |
| 2026-10-16 | 94.25 | 95.54 | 94.20 | 95.11 | +1.224% | 1,060,325 | +0.904% |
| 2026-10-15 | 93.35 | 94.85 | 93.35 | 93.96 | +2.130% | 880,771 | +2.139% |
| 2026-10-14 | 91.28 | 92.09 | 90.45 | 92.00 | +1.736% | 1,096,507 | +4.315% |
| 2026-10-13 | 91.01 | 91.16 | 90.19 | 90.43 | +1.916% | 1,653,343 | +6.126% |
| 2026-10-12 | 87.40 | 89.30 | 87.40 | 88.73 | +2.306% | 1,689,800 | +8.160% |
| 2026-10-09 | 87.03 | 87.15 | 86.36 | 86.73 | -0.287% | 490,567 | +10.654% |
| 2026-10-08 | 85.53 | 87.17 | 85.10 | 86.98 | +2.655% | 893,459 | +10.336% |
| 2026-10-07 | 85.08 | 85.72 | 84.63 | 84.73 | -0.059% | 1,824,722 | +13.266% |
| 2026-10-06 | 84.86 | 85.29 | 84.49 | 84.78 | +0.965% | 1,144,001 | +13.199% |
| 2026-10-05 | 83.70 | 84.29 | 83.20 | 83.97 | -0.920% | 1,226,383 | +14.291% |
| 2026-10-02 | 85.02 | 85.52 | 84.54 | 84.75 | +0.391% | 1,139,896 | +13.239% |
| 2026-10-01 | 85.05 | 85.20 | 84.00 | 84.42 | -1.379% | 1,118,799 | +13.682% |
| 2026-09-30 | 86.56 | 86.66 | 85.60 | 85.60 | +0.305% | 785,826 | +12.114% |
| 2026-09-29 | 84.98 | 85.40 | 84.52 | 85.34 | -1.044% | 756,797 | +12.456% |
| 2026-09-28 | 86.82 | 87.16 | 85.70 | 86.24 | -1.463% | 705,632 | +11.282% |
| 2026-09-25 | 86.97 | 87.56 | 86.76 | 87.52 | +0.795% | 580,560 | +9.655% |
| 2026-09-24 | 87.23 | 87.40 | 86.50 | 86.83 | +0.836% | 882,414 | +10.526% |
| 2026-09-23 | 86.58 | 86.74 | 85.59 | 86.11 | -1.442% | 816,658 | +11.450% |
| 2026-09-22 | 87.53 | 88.13 | 87.10 | 87.37 | +0.633% | 573,943 | +9.843% |
| 2026-09-21 | 85.74 | 87.05 | 85.08 | 86.82 | +1.437% | 795,523 | +10.539% |
| 2026-09-18 | 85.97 | 86.22 | 85.52 | 85.59 | -1.303% | 985,206 | +12.128% |
| 2026-09-17 | 86.91 | 87.13 | 86.10 | 86.72 | -0.265% | 1,508,639 | +10.667% |
| 2026-09-16 | 87.56 | 87.73 | 86.61 | 86.95 | +0.173% | 1,381,408 | +10.374% |
| 2026-09-15 | 87.10 | 87.47 | 86.63 | 86.80 | -1.788% | 650,391 | +10.565% |
| 2026-09-14 | 89.05 | 89.46 | 88.26 | 88.38 | +2.020% | 965,216 | +8.588% |
| 2026-09-11 | 87.23 | 87.42 | 85.81 | 86.63 | +0.371% | 1,550,920 | +10.781% |
| 2026-09-10 | 86.37 | 86.92 | 85.74 | 86.31 | +0.244% | 891,622 | +11.192% |
| 2026-09-09 | 87.25 | 87.50 | 85.91 | 86.10 | -1.193% | 1,590,338 | +11.463% |
| 2026-09-08 | 88.28 | 88.93 | 87.12 | 87.14 | -2.298% | 861,222 | +10.133% |
| 2026-09-04 | 90.25 | 90.70 | 89.14 | 89.19 | -1.643% | 1,068,504 | +7.602% |
| 2026-09-03 | 90.73 | 90.87 | 89.64 | 90.68 | -0.505% | 691,869 | +5.834% |
| 2026-09-02 | 90.40 | 91.73 | 90.22 | 91.14 | +1.199% | 840,964 | +5.300% |
| 2026-09-01 | 90.30 | 91.17 | 89.86 | 90.06 | -1.949% | 949,835 | +6.562% |
| 2026-08-31 | 92.60 | 92.73 | 91.63 | 91.85 | -1.226% | 507,275 | +4.486% |
| 2026-08-28 | 92.78 | 93.18 | 92.32 | 92.99 | +0.977% | 486,789 | +3.205% |
| 2026-08-27 | 92.38 | 92.74 | 91.97 | 92.09 | -1.687% | 607,706 | +4.213% |
| 2026-08-26 | 95.49 | 95.49 | 93.62 | 93.67 | -1.140% | 1,618,426 | +2.455% |
| 2026-08-25 | 94.68 | 95.08 | 94.18 | 94.75 | -1.374% | 1,007,989 | +1.288% |
| 2026-08-24 | 95.34 | 96.99 | 95.34 | 96.07 | +1.532% | 712,087 | -0.104% |
| 2026-08-21 | 93.51 | 94.63 | 93.00 | 94.62 | +0.820% | 1,049,700 | +1.427% |
| 2026-08-20 | 93.52 | 94.40 | 93.07 | 93.85 | +1.023% | 856,432 | +2.259% |
| 2026-08-19 | 90.75 | 93.12 | 90.36 | 92.90 | +2.110% | 917,247 | +3.305% |
| 2026-08-18 | 92.13 | 92.19 | 90.97 | 90.98 | -0.915% | 618,929 | +5.485% |
| 2026-08-17 | 93.67 | 94.15 | 91.79 | 91.82 | -3.793% | 1,172,267 | +4.520% |
| 2026-08-14 | 95.44 | 95.83 | 95.06 | 95.44 | +0.453% | 623,662 | +0.555% |
| 2026-08-13 | 94.23 | 95.34 | 94.06 | 95.01 | +1.117% | 1,161,651 | +1.010% |
| 2026-08-12 | 93.42 | 94.00 | 93.16 | 93.96 | -1.032% | 1,038,572 | +2.139% |
| 2026-08-11 | 94.94 | 95.83 | 94.70 | 94.94 | -2.235% | 1,600,783 | +1.085% |
| 2026-08-10 | 96.04 | 97.13 | 95.80 | 97.11 | +0.789% | 1,786,404 | -1.174% |
| 2026-08-07 | 96.82 | 97.06 | 95.93 | 96.35 | +3.825% | 3,135,693 | -0.394% |
| 2026-08-06 | 93.98 | 94.21 | 91.17 | 92.80 | +4.942% | 3,518,405 | +3.416% |
| 2026-08-05 | 88.80 | 88.81 | 87.26 | 88.43 | +0.683% | 1,890,381 | +8.527% |
| 2026-08-04 | 87.44 | 88.14 | 87.09 | 87.83 | -0.768% | 1,450,095 | +9.268% |
| 2026-08-03 | 89.53 | 90.13 | 88.37 | 88.51 | +0.511% | 853,961 | +8.428% |
| 2026-07-31 | 87.84 | 88.50 | 87.38 | 88.06 | -1.123% | 864,588 | +8.983% |
| 2026-07-30 | 88.94 | 89.17 | 87.88 | 89.06 | -0.112% | 1,132,647 | +7.759% |
| 2026-07-29 | 86.85 | 89.51 | 86.85 | 89.16 | +0.292% | 1,537,510 | +7.638% |
| 2026-07-28 | 87.69 | 89.67 | 87.65 | 88.90 | +4.392% | 1,331,752 | +7.953% |
| 2026-07-27 | 83.99 | 85.83 | 83.90 | 85.16 | +2.504% | 1,134,610 | +12.694% |
| 2026-07-24 | 82.52 | 83.60 | 82.00 | 83.08 | +0.997% | 845,428 | +15.515% |
| 2026-07-23 | 82.15 | 82.41 | 81.41 | 82.26 | -2.455% | 945,488 | +16.667% |
| 2026-07-22 | 85.71 | 85.80 | 84.27 | 84.33 | +0.934% | 866,899 | +13.803% |
| 2026-07-21 | 84.48 | 84.92 | 83.53 | 83.55 | -1.521% | 632,950 | +14.865% |
| 2026-07-20 | 84.57 | 85.00 | 84.07 | 84.84 | +1.000% | 939,595 | +13.119% |
| 2026-07-17 | 85.27 | 85.89 | 83.39 | 84.00 | -1.731% | 775,475 | +14.250% |
| 2026-07-16 | 83.45 | 85.65 | 83.40 | 85.48 | +3.978% | 1,261,677 | +12.272% |
| 2026-07-15 | 81.45 | 82.93 | 81.27 | 82.21 | +1.569% | 831,309 | +16.738% |
| 2026-07-14 | 81.77 | 81.91 | 80.59 | 80.94 | -1.891% | 1,049,319 | +18.569% |
| 2026-07-13 | 83.53 | 84.58 | 82.31 | 82.50 | +0.573% | 966,939 | +16.327% |
| 2026-07-10 | 80.49 | 82.11 | 80.42 | 82.03 | +1.762% | 562,310 | +16.994% |
| 2026-07-09 | 79.44 | 81.11 | 79.39 | 80.61 | -0.297% | 808,083 | +19.055% |
| 2026-07-08 | 82.05 | 82.07 | 80.23 | 80.85 | -2.402% | 948,566 | +18.701% |
| 2026-07-07 | 84.90 | 85.10 | 82.78 | 82.84 | +1.433% | 939,513 | +15.850% |
| 2026-07-06 | 82.02 | 82.02 | 80.33 | 81.67 | -0.596% | 968,525 | +17.509% |
| 2026-07-02 | 81.01 | 82.56 | 81.01 | 82.16 | +4.396% | 1,000,531 | +16.809% |
| 2026-07-01 | 78.80 | 79.14 | 77.79 | 78.70 | -2.090% | 1,291,578 | +21.944% |
| 2026-06-30 | 81.75 | 81.84 | 80.31 | 80.38 | -3.389% | 911,809 | +19.395% |
| 2026-06-29 | 84.67 | 84.83 | 82.72 | 83.20 | -0.371% | 1,142,602 | +15.349% |
| 2026-06-26 | 82.74 | 83.64 | 82.73 | 83.51 | +1.089% | 806,592 | +14.920% |
| 2026-06-25 | 82.79 | 83.64 | 82.17 | 82.61 | -0.434% | 1,050,593 | +16.172% |
| 2026-06-24 | 82.49 | 83.48 | 82.27 | 82.97 | +0.888% | 794,558 | +15.668% |
| 2026-06-23 | 81.48 | 82.40 | 81.35 | 82.24 | +3.330% | 1,317,434 | +16.695% |
| 2026-06-22 | 79.68 | 80.62 | 79.39 | 79.59 | -1.069% | 1,326,694 | +20.580% |
| 2026-06-18 | 79.75 | 81.23 | 79.63 | 80.45 | +2.042% | 1,599,190 | +19.291% |
| 2026-06-17 | 80.97 | 81.50 | 78.48 | 78.84 | -2.111% | 1,146,196 | +21.728% |
| 2026-06-16 | 80.57 | 81.39 | 80.42 | 80.54 | +0.311% | 1,050,022 | +19.158% |
| 2026-06-15 | 81.86 | 82.10 | 80.25 | 80.29 | -1.834% | 1,360,256 | +19.529% |
| 2026-06-12 | 81.38 | 81.84 | 80.52 | 81.79 | +0.826% | 1,402,413 | +17.337% |
| 2026-06-11 | 80.94 | 81.99 | 80.16 | 81.12 | +1.680% | 1,587,116 | +18.306% |
| 2026-06-10 | 79.40 | 80.96 | 79.25 | 79.78 | -0.783% | 1,325,846 | +20.293% |
| 2026-06-09 | 81.08 | 81.73 | 80.22 | 80.41 | +0.212% | 1,769,323 | +19.351% |
| 2026-06-08 | 79.82 | 80.53 | 79.76 | 80.24 | -0.236% | 1,270,363 | +19.604% |
| 2026-06-05 | 80.63 | 81.00 | 79.60 | 80.43 | +1.888% | 1,399,155 | +19.321% |
| 2026-06-04 | 79.82 | 79.95 | 78.72 | 78.94 | +0.343% | 2,430,417 | +21.573% |
| 2026-06-03 | 79.28 | 79.52 | 78.59 | 78.67 | -0.769% | 880,989 | +21.991% |
| 2026-06-02 | 79.67 | 79.97 | 78.98 | 79.28 | -0.739% | 1,058,651 | +21.052% |
| 2026-06-01 | 81.56 | 81.70 | 79.72 | 79.87 | -3.141% | 1,352,397 | +20.158% |
| 2026-05-29 | 83.44 | 83.97 | 82.46 | 82.46 | -2.518% | 839,248 | +16.384% |
| 2026-05-28 | 85.32 | 85.67 | 84.57 | 84.59 | -2.276% | 957,982 | +13.453% |
| 2026-05-27 | 86.75 | 87.48 | 86.31 | 86.56 | +1.823% | 962,807 | +10.871% |
| 2026-05-26 | 86.28 | 86.41 | 84.55 | 85.01 | -1.300% | 866,921 | +12.893% |
| 2026-05-22 | 85.95 | 86.60 | 85.81 | 86.13 | +0.174% | 556,525 | +11.425% |
| 2026-05-21 | 84.84 | 86.44 | 83.97 | 85.98 | +1.010% | 693,745 | +11.619% |
| 2026-05-20 | 84.25 | 85.38 | 83.60 | 85.12 | +0.985% | 764,366 | +12.747% |
| 2026-05-19 | 84.21 | 84.67 | 83.67 | 84.29 | +0.609% | 1,183,917 | +13.857% |
| 2026-05-18 | 82.19 | 83.88 | 82.17 | 83.78 | +2.558% | 940,918 | +14.550% |
| 2026-05-15 | 81.64 | 82.05 | 81.22 | 81.69 | +1.378% | 826,392 | +17.481% |
| 2026-05-14 | 80.84 | 81.41 | 80.47 | 80.58 | -0.136% | 1,243,456 | +19.099% |
| 2026-05-13 | 80.64 | 81.12 | 79.98 | 80.69 | -0.518% | 839,249 | +18.937% |
| 2026-05-12 | 81.87 | 82.15 | 80.94 | 81.11 | -1.097% | 1,247,419 | +18.321% |
| 2026-05-11 | 83.62 | 83.78 | 81.36 | 82.01 | -2.716% | 3,410,069 | +17.022% |
| 2026-05-08 | 83.66 | 84.61 | 83.56 | 84.30 | +1.043% | 1,335,908 | +13.843% |
| 2026-05-07 | 83.20 | 84.06 | 82.76 | 83.43 | -1.395% | 1,292,562 | +15.031% |
| 2026-05-06 | 85.32 | 85.50 | 84.35 | 84.61 | +5.315% | 2,373,232 | +13.426% |
| 2026-05-05 | 79.36 | 80.65 | 78.85 | 80.34 | +2.331% | 1,468,858 | +19.455% |
| 2026-05-04 | 79.75 | 79.75 | 78.25 | 78.51 | -1.493% | 981,851 | +22.239% |
| 2026-05-01 | 80.88 | 81.06 | 79.53 | 79.70 | -1.178% | 1,283,960 | +20.414% |
| 2026-04-30 | 78.43 | 81.34 | 78.40 | 80.65 | +4.199% | 3,046,472 | +18.996% |
| 2026-04-29 | 78.37 | 78.38 | 77.12 | 77.40 | -1.963% | 1,604,283 | +23.992% |
| 2026-04-28 | 79.65 | 79.80 | 78.86 | 78.95 | -0.063% | 827,483 | +21.558% |
| 2026-04-27 | 79.13 | 79.54 | 78.98 | 79.00 | -0.366% | 980,601 | +21.481% |
| 2026-04-24 | 79.44 | 79.88 | 79.02 | 79.29 | -0.101% | 632,906 | +21.037% |
| 2026-04-23 | 79.46 | 80.24 | 78.73 | 79.37 | -0.725% | 1,004,218 | +20.915% |
| 2026-04-22 | 80.31 | 80.60 | 79.69 | 79.95 | -2.022% | 1,716,504 | +20.038% |
| 2026-04-21 | 82.17 | 82.67 | 81.55 | 81.60 | -0.682% | 1,811,963 | +17.610% |
| 2026-04-20 | 82.22 | 82.78 | 81.80 | 82.16 | +0.342% | 1,321,136 | +16.809% |
| 2026-04-17 | 81.90 | 82.71 | 81.51 | 81.88 | +2.299% | 2,033,664 | +17.208% |
| 2026-04-16 | 80.24 | 80.74 | 80.01 | 80.04 | +0.477% | 1,301,126 | +19.903% |
| 2026-04-15 | 80.94 | 80.96 | 79.16 | 79.66 | -1.043% | 2,923,793 | +20.475% |
| 2026-04-14 | 81.16 | 81.30 | 80.44 | 80.50 | +1.577% | 2,148,521 | +19.217% |
| 2026-04-13 | 77.20 | 79.43 | 77.16 | 79.25 | +2.324% | 1,951,273 | +21.098% |
| 2026-04-10 | 78.71 | 78.84 | 77.34 | 77.45 | -1.375% | 1,307,028 | +23.912% |
| 2026-04-09 | 76.31 | 79.06 | 75.97 | 78.53 | +1.868% | 1,333,271 | +22.208% |
| 2026-04-08 | 77.75 | 78.05 | 76.81 | 77.09 | +4.007% | 1,652,729 | +24.491% |
| 2026-04-07 | 74.23 | 74.41 | 73.43 | 74.12 | -1.094% | 1,212,971 | +29.479% |
| 2026-04-06 | 73.46 | 75.19 | 73.11 | 74.94 | +2.209% | 1,796,506 | +28.062% |
| 2026-04-02 | 74.04 | 74.25 | 72.98 | 73.32 | -1.755% | 1,728,654 | +30.892% |
| 2026-04-01 | 74.31 | 74.78 | 73.48 | 74.63 | +0.242% | 1,181,096 | +28.594% |
| 2026-03-31 | 74.62 | 74.67 | 73.14 | 74.45 | +1.361% | 2,596,311 | +28.905% |
| 2026-03-30 | 74.21 | 75.11 | 73.19 | 73.45 | -0.837% | 3,039,223 | +30.660% |
| 2026-03-27 | 73.59 | 74.61 | 73.26 | 74.07 | +0.448% | 1,650,581 | +29.567% |
| 2026-03-26 | 74.13 | 75.38 | 73.54 | 73.74 | -0.419% | 1,982,958 | +30.146% |
| 2026-03-25 | 73.68 | 74.10 | 72.90 | 74.05 | +2.180% | 1,250,180 | +29.602% |
| 2026-03-24 | 72.81 | 73.47 | 72.45 | 72.47 | -2.239% | 1,660,357 | +32.427% |
| 2026-03-23 | 73.98 | 75.31 | 73.70 | 74.13 | +0.352% | 1,285,187 | +29.462% |
| 2026-03-20 | 74.66 | 74.88 | 73.64 | 73.87 | -0.979% | 2,525,708 | +29.917% |
| 2026-03-19 | 74.73 | 75.51 | 74.46 | 74.60 | -0.785% | 1,582,444 | +28.646% |
| 2026-03-18 | 76.18 | 76.18 | 75.11 | 75.19 | -2.109% | 1,243,267 | +27.637% |
| 2026-03-17 | 77.33 | 77.48 | 76.80 | 76.81 | -0.117% | 1,380,957 | +24.945% |
| 2026-03-16 | 78.04 | 78.42 | 76.69 | 76.90 | -0.607% | 1,616,912 | +24.798% |
| 2026-03-13 | 77.54 | 77.99 | 77.20 | 77.37 | +0.808% | 1,732,058 | +24.040% |
| 2026-03-12 | 78.41 | 78.56 | 75.77 | 76.75 | -3.677% | 4,466,652 | +25.042% |
| 2026-03-11 | 81.47 | 81.47 | 79.68 | 79.68 | -2.053% | 1,605,534 | +20.444% |
| 2026-03-10 | 80.98 | 82.74 | 80.45 | 81.35 | -0.877% | 2,104,041 | +17.972% |
| 2026-03-09 | 81.09 | 82.41 | 80.61 | 82.07 | +0.330% | 1,632,751 | +16.937% |
| 2026-03-06 | 81.99 | 82.81 | 81.55 | 81.80 | -0.620% | 1,431,792 | +17.323% |
| 2026-03-05 | 81.50 | 82.52 | 81.42 | 82.31 | +0.061% | 2,069,882 | +16.596% |
| 2026-03-04 | 84.10 | 84.14 | 80.79 | 82.26 | -2.211% | 3,012,521 | +16.667% |
| 2026-03-03 | 82.63 | 84.67 | 82.25 | 84.12 | -2.785% | 2,839,436 | +14.087% |
| 2026-03-02 | 86.54 | 87.23 | 85.53 | 86.53 | -3.318% | 2,373,635 | +10.910% |
| 2026-02-27 | 87.66 | 89.73 | 87.30 | 89.50 | +4.654% | 2,383,205 | +7.229% |
| 2026-02-26 | 86.95 | 87.24 | 85.14 | 85.52 | -0.731% | 3,391,728 | +12.219% |
| 2026-02-25 | 88.36 | 89.32 | 85.56 | 86.15 | -15.655% | 9,490,698 | +11.399% |
| 2026-02-24 | 100.92 | 102.73 | 100.90 | 102.14 | +2.263% | 1,621,327 | -6.041% |
| 2026-02-23 | 99.75 | 100.70 | 99.61 | 99.88 | -0.488% | 1,040,043 | -3.915% |
| 2026-02-20 | 99.40 | 100.49 | 98.42 | 100.37 | +4.032% | 1,430,423 | -4.384% |
| 2026-02-19 | 96.41 | 96.94 | 95.44 | 96.48 | +1.376% | 1,271,555 | -0.529% |
| 2026-02-18 | 95.39 | 96.05 | 94.07 | 95.17 | -1.327% | 2,655,257 | +0.841% |
| 2026-02-17 | 97.62 | 98.05 | 96.36 | 96.45 | -2.743% | 1,564,757 | -0.498% |
| 2026-02-13 | 100.13 | 100.15 | 98.62 | 99.17 | -0.880% | 1,161,243 | -3.227% |
| 2026-02-12 | 101.06 | 101.25 | 99.81 | 100.05 | -0.754% | 1,615,037 | -4.078% |
| 2026-02-11 | 99.88 | 100.81 | 99.34 | 100.81 | +1.746% | 1,464,152 | -4.801% |
| 2026-02-10 | 98.38 | 99.44 | 97.70 | 99.08 | +2.039% | 1,041,227 | -3.139% |
| 2026-02-09 | 96.77 | 97.10 | 95.67 | 97.10 | +0.227% | 1,778,196 | -1.164% |
| 2026-02-06 | 96.19 | 97.28 | 95.74 | 96.88 | -0.227% | 1,433,043 | -0.939% |
| 2026-02-05 | 97.10 | 97.29 | 96.02 | 97.10 | -0.165% | 1,502,323 | -1.164% |
| 2026-02-04 | 95.14 | 97.74 | 95.10 | 97.26 | +4.457% | 1,905,113 | -1.326% |
| 2026-02-03 | 91.34 | 93.53 | 91.28 | 93.11 | +1.218% | 1,240,697 | +3.072% |
| 2026-02-02 | 91.80 | 92.14 | 90.94 | 91.99 | -0.873% | 1,303,527 | +4.327% |
| 2026-01-30 | 92.12 | 92.91 | 91.49 | 92.80 | +1.933% | 1,589,534 | +3.416% |
| 2026-01-29 | 90.79 | 91.31 | 89.56 | 91.04 | +2.580% | 1,936,516 | +5.415% |
| 2026-01-28 | 90.37 | 90.87 | 88.36 | 88.75 | -0.023% | 1,335,786 | +8.135% |
| 2026-01-27 | 89.87 | 89.89 | 88.04 | 88.77 | -1.125% | 1,901,298 | +8.111% |
| 2026-01-26 | 90.96 | 91.36 | 89.69 | 89.78 | -1.869% | 1,981,892 | +6.895% |
| 2026-01-23 | 90.61 | 91.51 | 90.23 | 91.49 | +0.340% | 1,828,147 | +4.897% |
| 2026-01-22 | 90.79 | 92.18 | 90.56 | 91.18 | +0.330% | 1,791,561 | +5.253% |
| 2026-01-21 | 90.71 | 91.16 | 89.27 | 90.88 | +2.193% | 1,995,570 | +5.601% |
| 2026-01-20 | 87.87 | 89.15 | 86.95 | 88.93 | +0.418% | 2,436,643 | +7.916% |
| 2026-01-16 | 89.42 | 89.55 | 88.11 | 88.56 | -0.884% | 1,464,934 | +8.367% |
| 2026-01-15 | 89.30 | 90.30 | 88.50 | 89.35 | -2.211% | 2,039,961 | +7.409% |
| 2026-01-14 | 90.37 | 91.68 | 90.17 | 91.37 | +1.601% | 1,351,381 | +5.034% |
| 2026-01-13 | 91.09 | 91.22 | 89.42 | 89.93 | -1.056% | 1,261,281 | +6.716% |
| 2026-01-12 | 89.50 | 90.91 | 89.31 | 90.89 | +2.782% | 1,928,640 | +5.589% |
| 2026-01-09 | 87.94 | 88.46 | 87.08 | 88.43 | +1.702% | 2,572,198 | +8.527% |
| 2026-01-08 | 85.48 | 87.38 | 85.31 | 86.95 | +2.150% | 2,250,943 | +10.374% |
| 2026-01-07 | 86.24 | 86.59 | 84.52 | 85.12 | -3.830% | 2,205,724 | +12.747% |
| 2026-01-06 | 88.21 | 89.22 | 88.02 | 88.51 | -1.161% | 1,913,593 | +8.428% |
| 2026-01-05 | 85.58 | 89.91 | 85.38 | 89.55 | +2.825% | 4,304,072 | +7.169% |
| 2026-01-02 | 86.12 | 87.28 | 85.18 | 87.09 | +0.951% | 2,063,389 | +10.196% |
| 2025-12-31 | 86.29 | 86.74 | 86.18 | 86.27 | -0.381% | 1,050,783 | +11.244% |
| 2025-12-30 | 85.47 | 86.94 | 85.47 | 86.60 | +0.394% | 1,365,233 | +10.820% |
| 2025-12-29 | 85.85 | 86.81 | 85.75 | 86.26 | -0.070% | 1,847,283 | +11.257% |
| 2025-12-26 | 85.77 | 86.32 | 85.53 | 86.32 | +0.770% | 884,082 | +11.179% |
| 2025-12-24 | 85.54 | 85.81 | 85.11 | 85.66 | +0.281% | 626,933 | +12.036% |
| 2025-12-23 | 86.97 | 87.08 | 85.39 | 85.42 | -1.669% | 1,533,143 | +12.351% |
| 2025-12-22 | 86.83 | 87.69 | 86.57 | 86.87 | -2.568% | 1,784,245 | +10.475% |
| 2025-12-19 | 89.09 | 89.87 | 89.00 | 89.16 | +0.871% | 1,649,075 | +7.638% |
| 2025-12-18 | 89.59 | 90.10 | 88.35 | 88.39 | -1.570% | 1,713,961 | +8.576% |
| 2025-12-17 | 89.83 | 90.32 | 89.31 | 89.80 | +0.459% | 1,649,593 | +6.871% |
| 2025-12-16 | 89.96 | 90.33 | 89.10 | 89.39 | +0.529% | 1,986,627 | +7.361% |
| 2025-12-15 | 89.20 | 89.44 | 88.29 | 88.92 | -0.191% | 1,747,811 | +7.928% |
| 2025-12-12 | 88.31 | 89.26 | 88.20 | 89.09 | +1.481% | 1,874,072 | +7.723% |
| 2025-12-11 | 87.89 | 88.95 | 87.69 | 87.79 | +1.998% | 2,081,249 | +9.318% |
| 2025-12-10 | 85.38 | 86.18 | 85.13 | 86.07 | +0.785% | 1,503,169 | +11.502% |
| 2025-12-09 | 86.75 | 86.94 | 85.35 | 85.40 | -2.888% | 2,299,572 | +12.377% |
| 2025-12-08 | 86.98 | 88.22 | 86.72 | 87.94 | -0.588% | 2,007,721 | +9.131% |
| 2025-12-05 | 89.45 | 90.48 | 88.31 | 88.46 | -1.151% | 2,502,141 | +8.490% |
| 2025-12-04 | 91.36 | 93.07 | 89.07 | 89.49 | -2.792% | 2,126,244 | +7.241% |
| 2025-12-03 | 92.80 | 94.21 | 91.81 | 92.06 | +0.327% | 1,619,665 | +4.247% |
| 2025-12-02 | 92.12 | 92.34 | 90.91 | 91.76 | -0.639% | 1,007,633 | +4.588% |
| 2025-12-01 | 92.11 | 92.83 | 91.96 | 92.35 | +0.808% | 1,250,033 | +3.920% |
| 2025-11-28 | 91.41 | 91.94 | 91.23 | 91.61 | +1.070% | 882,681 | +4.759% |
| 2025-11-26 | 90.38 | 90.89 | 90.38 | 90.64 | -0.581% | 820,681 | +5.880% |
| 2025-11-25 | 90.95 | 91.79 | 90.81 | 91.17 | +0.430% | 1,123,734 | +5.265% |
| 2025-11-24 | 91.61 | 91.61 | 90.14 | 90.78 | -1.326% | 1,432,275 | +5.717% |
| 2025-11-21 | 91.05 | 92.98 | 90.91 | 92.00 | +3.685% | 1,508,329 | +4.315% |
| 2025-11-20 | 88.72 | 89.61 | 88.54 | 88.73 | +0.068% | 1,578,261 | +8.160% |
| 2025-11-19 | 90.45 | 90.45 | 88.67 | 88.67 | -2.785% | 1,474,039 | +8.233% |
| 2025-11-18 | 91.37 | 91.79 | 90.78 | 91.21 | -1.914% | 1,437,623 | +5.219% |
| 2025-11-17 | 93.82 | 94.01 | 92.73 | 92.99 | -1.702% | 1,065,986 | +3.205% |
| 2025-11-14 | 94.93 | 95.41 | 94.02 | 94.60 | -1.510% | 1,522,934 | +1.448% |
| 2025-11-13 | 95.42 | 96.48 | 95.34 | 96.05 | -0.969% | 1,364,461 | -0.083% |
| 2025-11-12 | 97.23 | 98.14 | 96.88 | 96.99 | -0.349% | 1,725,082 | -1.052% |
| 2025-11-11 | 97.04 | 97.67 | 96.53 | 97.33 | +2.399% | 3,438,493 | -1.397% |
| 2025-11-10 | 96.87 | 96.98 | 94.64 | 95.05 | +4.681% | 4,236,928 | +0.968% |
| 2025-11-07 | 89.16 | 91.27 | 89.16 | 90.80 | +4.057% | 2,249,712 | +5.694% |
| 2025-11-06 | 88.79 | 88.86 | 86.57 | 87.26 | -7.071% | 2,945,236 | +9.982% |
| 2025-11-05 | 93.06 | 94.28 | 92.87 | 93.90 | +0.903% | 817,024 | +2.204% |
| 2025-11-04 | 93.03 | 93.30 | 92.02 | 93.06 | -0.428% | 1,100,941 | +3.127% |
| 2025-11-03 | 92.94 | 93.82 | 92.50 | 93.46 | +1.488% | 1,734,419 | +2.686% |
| 2025-10-31 | 91.46 | 92.44 | 90.65 | 92.09 | +1.198% | 1,405,616 | +4.213% |
| 2025-10-30 | 91.09 | 91.52 | 90.50 | 91.00 | -0.774% | 2,220,987 | +5.462% |
| 2025-10-29 | 93.27 | 93.50 | 91.42 | 91.71 | -2.488% | 2,005,728 | +4.645% |
| 2025-10-28 | 94.73 | 94.88 | 94.02 | 94.05 | -1.249% | 828,143 | +2.041% |
| 2025-10-27 | 95.13 | 95.92 | 94.48 | 95.24 | -1.029% | 1,398,762 | +0.766% |
| 2025-10-24 | 96.78 | 96.87 | 96.09 | 96.23 | -0.661% | 980,689 | -0.270% |
| 2025-10-23 | 97.46 | 97.50 | 96.67 | 96.87 | -0.971% | 1,920,810 | -0.929% |
| 2025-10-22 | 97.50 | 99.06 | 97.37 | 97.82 | -0.133% | 1,165,417 | -1.891% |
| 2025-10-21 | 98.45 | 98.84 | 97.60 | 97.95 | -0.020% | 1,036,072 | -2.021% |
| 2025-10-20 | 97.73 | 98.53 | 97.60 | 97.97 | +0.348% | 966,820 | -2.041% |
| 2025-10-17 | 97.11 | 97.92 | 96.86 | 97.63 | -1.054% | 1,922,726 | -1.700% |
| 2025-10-16 | 97.30 | 99.58 | 96.82 | 98.67 | +3.623% | 2,408,009 | -2.736% |
| 2025-10-15 | 94.51 | 95.22 | 94.39 | 95.22 | +0.432% | 1,180,962 | +0.788% |
| 2025-10-14 | 94.34 | 95.63 | 94.19 | 94.81 | -0.878% | 1,614,870 | +1.223% |
| 2025-10-13 | 95.08 | 96.22 | 94.77 | 95.65 | -0.031% | 954,844 | +0.335% |
| 2025-10-10 | 96.03 | 96.62 | 95.13 | 95.68 | +0.283% | 1,590,828 | +0.303% |
| 2025-10-09 | 95.67 | 95.78 | 94.83 | 95.41 | -0.376% | 1,303,830 | +0.587% |
| 2025-10-08 | 95.56 | 96.17 | 94.89 | 95.77 | -0.136% | 1,144,270 | +0.209% |
| 2025-10-07 | 95.52 | 95.92 | 94.66 | 95.90 | +1.611% | 1,582,668 | +0.073% |
| 2025-10-06 | 95.82 | 95.83 | 94.22 | 94.38 | -1.963% | 1,841,913 | +1.685% |
| 2025-10-03 | 96.12 | 97.34 | 96.04 | 96.27 | -0.083% | 1,329,188 | -0.312% |
| 2025-10-02 | 96.29 | 97.08 | 96.08 | 96.35 | -0.197% | 1,009,382 | -0.394% |
| 2025-10-01 | 97.79 | 98.13 | 95.85 | 96.54 | +1.163% | 1,533,108 | -0.590% |
| 2025-09-30 | 94.77 | 95.53 | 94.57 | 95.43 | +0.442% | 899,213 | +0.566% |
| 2025-09-29 | 94.91 | 95.30 | 94.49 | 95.01 | +0.913% | 1,315,879 | +1.010% |
| 2025-09-26 | 93.54 | 94.27 | 93.42 | 94.15 | +0.545% | 1,167,042 | +1.933% |
| 2025-09-25 | 95.94 | 95.94 | 93.62 | 93.64 | -1.907% | 2,570,507 | +2.488% |
| 2025-09-24 | 95.33 | 95.86 | 95.12 | 95.46 | -0.903% | 2,454,633 | +0.534% |
| 2025-09-23 | 96.77 | 96.92 | 96.00 | 96.33 | +0.365% | 1,745,745 | -0.374% |
| 2025-09-22 | 97.00 | 97.18 | 95.94 | 95.98 | -1.700% | 1,798,265 | -0.010% |
| 2025-09-19 | 98.24 | 98.73 | 97.58 | 97.64 | -0.570% | 1,026,591 | -1.710% |
| 2025-09-18 | 98.73 | 99.08 | 97.98 | 98.20 | -0.858% | 1,198,945 | -2.271% |
| 2025-09-17 | 100.16 | 101.06 | 98.97 | 99.05 | -1.019% | 2,024,362 | -3.110% |
| 2025-09-16 | 100.84 | 101.10 | 99.93 | 100.07 | -0.388% | 2,090,537 | -4.097% |
| 2025-09-15 | 102.18 | 102.47 | 100.27 | 100.46 | -1.239% | 1,688,136 | -4.469% |
| 2025-09-12 | 103.01 | 103.24 | 101.62 | 101.72 | -1.900% | 826,782 | -5.653% |
| 2025-09-11 | 103.94 | 104.45 | 103.66 | 103.69 | -0.585% | 691,158 | -7.445% |
| 2025-09-10 | 104.37 | 104.91 | 104.13 | 104.30 | -0.657% | 769,482 | -7.987% |
| 2025-09-09 | 105.61 | 106.28 | 104.79 | 104.99 | -1.325% | 1,085,602 | -8.591% |
| 2025-09-08 | 108.07 | 108.07 | 106.22 | 106.40 | -3.492% | 915,477 | -9.803% |
| 2025-09-05 | 109.63 | 111.19 | 109.53 | 110.25 | +0.465% | 858,911 | -12.952% |
| 2025-09-04 | 110.10 | 110.31 | 109.42 | 109.74 | -0.254% | 717,551 | -12.548% |
| 2025-09-03 | 110.58 | 110.67 | 109.74 | 110.02 | -0.614% | 604,501 | -12.770% |
| 2025-09-02 | 110.11 | 110.81 | 109.92 | 110.70 | -1.010% | 1,094,464 | -13.306% |
| 2025-08-29 | 110.91 | 112.22 | 110.86 | 111.83 | -0.303% | 937,904 | -14.182% |
| 2025-08-28 | 113.26 | 113.28 | 111.87 | 112.17 | +0.125% | 719,191 | -14.442% |
| 2025-08-27 | 111.20 | 112.04 | 110.94 | 112.03 | +0.783% | 647,958 | -14.335% |
| 2025-08-26 | 113.36 | 113.36 | 111.05 | 111.16 | -2.182% | 1,432,611 | -13.665% |
| 2025-08-25 | 114.74 | 114.78 | 113.52 | 113.64 | -1.465% | 536,745 | -15.549% |
| 2025-08-22 | 114.56 | 116.41 | 114.56 | 115.33 | +0.813% | 1,066,029 | -16.787% |
| 2025-08-21 | 114.08 | 114.76 | 113.62 | 114.40 | -0.738% | 1,214,477 | -16.110% |
| 2025-08-20 | 114.67 | 115.78 | 114.61 | 115.25 | +1.034% | 2,036,687 | -16.729% |
| 2025-08-19 | 112.87 | 114.39 | 112.84 | 114.07 | +3.100% | 1,441,054 | -15.867% |
| 2025-08-18 | 109.72 | 111.10 | 109.67 | 110.64 | -0.279% | 1,391,775 | -13.259% |
| 2025-08-15 | 111.50 | 111.71 | 110.49 | 110.95 | +0.217% | 712,665 | -13.502% |
| 2025-08-14 | 110.31 | 110.72 | 109.60 | 110.71 | -0.234% | 958,929 | -13.314% |
| 2025-08-13 | 110.00 | 111.23 | 109.73 | 110.97 | -0.422% | 1,323,573 | -13.517% |
| 2025-08-12 | 111.39 | 112.35 | 111.21 | 111.44 | -0.099% | 808,136 | -13.882% |
| 2025-08-11 | 110.05 | 111.65 | 109.98 | 111.55 | +1.900% | 1,549,171 | -13.967% |
| 2025-08-08 | 108.95 | 109.82 | 108.66 | 109.47 | +0.431% | 1,049,940 | -12.332% |
| 2025-08-07 | 106.97 | 109.27 | 106.97 | 109.00 | +1.898% | 1,793,753 | -11.954% |
| 2025-08-06 | 105.51 | 107.22 | 105.37 | 106.97 | +5.182% | 2,837,863 | -10.283% |
| 2025-08-05 | 101.15 | 102.64 | 100.38 | 101.70 | +3.596% | 2,217,889 | -5.634% |
| 2025-08-04 | 96.50 | 98.68 | 96.45 | 98.17 | +0.729% | 2,439,970 | -2.241% |
| 2025-08-01 | 98.26 | 98.49 | 97.10 | 97.46 | -0.500% | 1,740,262 | -1.529% |
| 2025-07-31 | 99.16 | 99.51 | 97.69 | 97.95 | -4.736% | 3,071,795 | -2.021% |
| 2025-07-30 | 103.19 | 104.09 | 102.44 | 102.82 | -1.438% | 1,168,564 | -6.662% |
| 2025-07-29 | 103.62 | 104.39 | 103.09 | 104.32 | +0.125% | 1,506,451 | -8.004% |
| 2025-07-28 | 104.56 | 104.88 | 103.95 | 104.19 | -2.672% | 1,025,480 | -7.889% |
| 2025-07-25 | 105.68 | 107.14 | 105.30 | 107.05 | +1.431% | 862,794 | -10.350% |
| 2025-07-24 | 106.79 | 107.55 | 105.48 | 105.54 | -0.509% | 1,108,279 | -9.068% |
| 2025-07-23 | 105.95 | 107.39 | 105.19 | 106.08 | +0.540% | 1,398,602 | -9.531% |
| 2025-07-22 | 103.63 | 105.53 | 103.48 | 105.51 | +3.178% | 1,050,650 | -9.042% |
| 2025-07-21 | 103.05 | 104.08 | 102.09 | 102.26 | -0.959% | 1,966,568 | -6.151% |
| 2025-07-18 | 103.80 | 104.18 | 103.09 | 103.25 | +0.087% | 916,746 | -7.051% |
| 2025-07-17 | 102.60 | 103.27 | 101.95 | 103.16 | -0.019% | 2,834,027 | -6.970% |
| 2025-07-16 | 101.60 | 103.41 | 101.37 | 103.18 | +1.585% | 1,367,800 | -6.988% |
| 2025-07-15 | 102.01 | 102.12 | 101.00 | 101.57 | -0.324% | 826,532 | -5.513% |
| 2025-07-14 | 102.69 | 102.88 | 101.21 | 101.90 | -1.593% | 1,022,684 | -5.819% |
| 2025-07-11 | 103.18 | 103.67 | 102.67 | 103.55 | -1.839% | 1,198,533 | -7.320% |
| 2025-07-10 | 104.68 | 106.22 | 104.50 | 105.49 | +0.716% | 883,089 | -9.025% |
| 2025-07-09 | 105.78 | 105.89 | 103.80 | 104.74 | -0.428% | 1,188,049 | -8.373% |
| 2025-07-08 | 103.83 | 105.71 | 103.56 | 105.19 | +2.196% | 1,291,790 | -8.765% |
| 2025-07-07 | 103.99 | 104.35 | 102.75 | 102.93 | -1.719% | 843,177 | -6.762% |
| 2025-07-03 | 104.83 | 104.90 | 103.91 | 104.73 | -0.248% | 599,589 | -8.364% |
| 2025-07-02 | 104.15 | 105.04 | 103.16 | 104.99 | +1.049% | 670,854 | -8.591% |
| 2025-07-01 | 101.54 | 104.52 | 101.47 | 103.90 | +3.035% | 896,930 | -7.632% |
| 2025-06-30 | 99.86 | 100.92 | 99.68 | 100.84 | +0.398% | 1,163,682 | -4.829% |
| 2025-06-27 | 100.16 | 100.75 | 99.88 | 100.44 | -0.099% | 920,283 | -4.450% |
| 2025-06-26 | 100.97 | 101.24 | 100.40 | 100.54 | +0.681% | 722,831 | -4.545% |
| 2025-06-25 | 100.00 | 100.00 | 99.39 | 99.86 | -1.324% | 992,735 | -3.895% |
| 2025-06-24 | 100.72 | 101.81 | 100.60 | 101.20 | +0.897% | 969,891 | -5.168% |
| 2025-06-23 | 99.71 | 100.59 | 99.26 | 100.30 | -0.417% | 1,589,159 | -4.317% |
| 2025-06-20 | 102.24 | 102.55 | 100.66 | 100.72 | -0.895% | 1,068,858 | -4.716% |
| 2025-06-18 | 102.12 | 102.57 | 101.55 | 101.63 | -0.626% | 748,193 | -5.569% |
| 2025-06-17 | 102.76 | 103.50 | 102.25 | 102.27 | -0.815% | 995,402 | -6.160% |
| 2025-06-16 | 105.40 | 106.12 | 103.01 | 103.11 | -2.070% | 2,069,067 | -6.925% |
| 2025-06-13 | 106.08 | 106.50 | 104.97 | 105.29 | -1.882% | 664,131 | -8.852% |
| 2025-06-12 | 107.25 | 107.40 | 106.77 | 107.31 | +0.600% | 733,404 | -10.568% |
| 2025-06-11 | 107.28 | 107.33 | 106.35 | 106.67 | -0.938% | 813,860 | -10.031% |
| 2025-06-10 | 107.23 | 108.00 | 106.67 | 107.68 | +0.382% | 591,384 | -10.875% |
| 2025-06-09 | 106.95 | 107.59 | 106.33 | 107.27 | +2.036% | 1,086,341 | -10.534% |
| 2025-06-06 | 105.00 | 105.31 | 104.24 | 105.13 | -0.067% | 741,690 | -8.713% |
| 2025-06-05 | 108.37 | 108.50 | 105.13 | 105.20 | -5.071% | 942,155 | -8.774% |
| 2025-06-04 | 110.44 | 110.98 | 109.82 | 110.82 | +3.002% | 751,908 | -13.400% |
| 2025-06-03 | 107.39 | 108.05 | 106.79 | 107.59 | -0.994% | 737,087 | -10.800% |
| 2025-06-02 | 108.28 | 108.73 | 107.42 | 108.67 | -0.321% | 694,938 | -11.687% |
| 2025-05-30 | 109.61 | 109.92 | 108.74 | 109.02 | -0.575% | 635,425 | -11.970% |
| 2025-05-29 | 109.33 | 109.85 | 108.52 | 109.65 | +1.453% | 708,887 | -12.476% |
| 2025-05-28 | 108.92 | 109.24 | 107.90 | 108.08 | -1.701% | 568,962 | -11.205% |
| 2025-05-27 | 110.27 | 110.49 | 109.54 | 109.95 | +0.687% | 670,694 | -12.715% |
| 2025-05-23 | 108.19 | 109.58 | 108.04 | 109.20 | -1.497% | 885,582 | -12.115% |
| 2025-05-22 | 111.13 | 111.63 | 110.58 | 110.86 | -2.703% | 651,669 | -13.431% |
| 2025-05-21 | 114.63 | 115.00 | 113.79 | 113.94 | -0.306% | 567,822 | -15.771% |
| 2025-05-20 | 114.39 | 114.75 | 114.00 | 114.29 | +0.044% | 630,753 | -16.029% |
| 2025-05-19 | 113.48 | 114.34 | 113.42 | 114.24 | -0.704% | 750,925 | -15.993% |
| 2025-05-16 | 114.12 | 115.11 | 113.55 | 115.05 | +0.227% | 655,883 | -16.584% |
| 2025-05-15 | 113.19 | 114.83 | 113.03 | 114.79 | +1.818% | 676,274 | -16.395% |
| 2025-05-14 | 112.51 | 113.17 | 112.06 | 112.74 | +0.419% | 803,872 | -14.875% |
| 2025-05-13 | 113.29 | 113.40 | 111.91 | 112.27 | -2.263% | 806,241 | -14.519% |
| 2025-05-12 | 115.47 | 115.47 | 114.07 | 114.87 | -0.451% | 1,037,435 | -16.453% |
| 2025-05-09 | 115.79 | 116.36 | 115.25 | 115.39 | -0.009% | 621,354 | -16.830% |
| 2025-05-08 | 116.67 | 116.69 | 115.28 | 115.40 | -0.302% | 888,974 | -16.837% |
| 2025-05-07 | 116.40 | 116.40 | 115.07 | 115.75 | +0.942% | 1,024,344 | -17.089% |
| 2025-05-06 | 116.29 | 116.32 | 114.15 | 114.67 | 0.000% | 1,090,828 | -16.308% |