DY
Dycom Industries, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:56 PM EST
221.51USD-1.665%(-3.75)376,837
After-hoursNov 13, 2026 4:10:30 PM EST
221.54USD+0.014%(+0.03)
DY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 227.16 | 227.16 | 213.99 | 221.54 | -1.651% | 376,837 | 0.000% |
| 2026-11-12 | 223.18 | 230.31 | 222.86 | 225.26 | -1.210% | 298,719 | -1.651% |
| 2026-11-11 | 225.47 | 229.87 | 220.88 | 228.02 | +4.214% | 515,391 | -2.842% |
| 2026-11-10 | 213.91 | 222.65 | 213.73 | 218.80 | -0.514% | 392,434 | +1.252% |
| 2026-11-09 | 212.00 | 221.00 | 210.50 | 219.93 | +5.980% | 584,479 | +0.732% |
| 2026-11-06 | 203.01 | 210.04 | 199.08 | 207.52 | +7.640% | 715,362 | +6.756% |
| 2026-11-05 | 205.93 | 206.36 | 186.25 | 192.79 | -9.203% | 841,443 | +14.913% |
| 2026-11-04 | 223.71 | 225.94 | 210.45 | 212.33 | -6.959% | 749,113 | +4.338% |
| 2026-11-03 | 224.71 | 231.87 | 222.10 | 228.21 | +3.239% | 418,832 | -2.923% |
| 2026-11-02 | 231.12 | 234.15 | 219.23 | 221.05 | -2.921% | 646,456 | +0.222% |
| 2026-10-30 | 229.22 | 234.85 | 223.68 | 227.70 | -4.990% | 636,320 | -2.705% |
| 2026-10-29 | 235.00 | 243.79 | 234.73 | 239.66 | +2.419% | 590,893 | -7.561% |
| 2026-10-28 | 235.00 | 237.45 | 227.87 | 234.00 | +1.761% | 439,408 | -5.325% |
| 2026-10-27 | 231.99 | 233.70 | 228.62 | 229.95 | +0.621% | 390,010 | -3.657% |
| 2026-10-26 | 228.00 | 232.92 | 224.25 | 228.53 | +1.768% | 418,218 | -3.059% |
| 2026-10-23 | 227.67 | 228.46 | 215.28 | 224.56 | -0.266% | 657,362 | -1.345% |
| 2026-10-22 | 231.11 | 233.86 | 223.79 | 225.16 | -5.176% | 745,559 | -1.608% |
| 2026-10-21 | 256.01 | 258.00 | 235.66 | 237.45 | -5.774% | 1,057,261 | -6.700% |
| 2026-10-20 | 251.85 | 257.80 | 245.89 | 252.00 | -0.940% | 490,877 | -12.087% |
| 2026-10-19 | 258.02 | 260.00 | 251.65 | 254.39 | +0.308% | 493,415 | -12.913% |
| 2026-10-16 | 256.48 | 259.49 | 253.14 | 253.61 | -1.618% | 896,125 | -12.645% |
| 2026-10-15 | 254.50 | 260.56 | 250.13 | 257.78 | -0.839% | 1,026,974 | -14.058% |
| 2026-10-14 | 266.74 | 272.38 | 258.00 | 259.96 | -3.590% | 632,721 | -14.779% |
| 2026-10-13 | 262.77 | 272.65 | 262.17 | 269.64 | +0.993% | 556,380 | -17.839% |
| 2026-10-12 | 267.67 | 269.60 | 263.51 | 266.99 | -0.832% | 465,154 | -17.023% |
| 2026-10-09 | 280.49 | 282.00 | 265.52 | 269.23 | -2.879% | 706,781 | -17.713% |
| 2026-10-08 | 278.26 | 280.14 | 269.45 | 277.21 | -1.859% | 508,317 | -20.082% |
| 2026-10-07 | 284.57 | 286.35 | 277.65 | 282.46 | -2.744% | 491,672 | -21.568% |
| 2026-10-06 | 276.87 | 294.45 | 276.87 | 290.43 | +5.838% | 524,708 | -23.720% |
| 2026-10-05 | 276.00 | 279.61 | 269.96 | 274.41 | +0.241% | 657,016 | -19.267% |
| 2026-10-02 | 272.78 | 278.13 | 272.10 | 273.75 | +1.404% | 443,336 | -19.072% |
| 2026-10-01 | 269.91 | 272.99 | 263.36 | 269.96 | +0.327% | 594,252 | -17.936% |
| 2026-09-30 | 270.44 | 273.57 | 265.09 | 269.08 | +0.015% | 730,907 | -17.668% |
| 2026-09-29 | 266.85 | 274.69 | 266.23 | 269.04 | +0.843% | 565,902 | -17.655% |
| 2026-09-28 | 271.53 | 277.19 | 265.13 | 266.79 | -1.742% | 661,050 | -16.961% |
| 2026-09-25 | 274.33 | 277.00 | 270.48 | 271.52 | -0.213% | 526,745 | -18.407% |
| 2026-09-24 | 277.50 | 279.17 | 271.87 | 272.10 | -3.147% | 548,790 | -18.581% |
| 2026-09-23 | 283.45 | 285.31 | 275.10 | 280.94 | -0.383% | 549,632 | -21.143% |
| 2026-09-22 | 292.82 | 295.51 | 281.74 | 282.02 | -3.269% | 666,191 | -21.445% |
| 2026-09-21 | 295.22 | 296.01 | 287.57 | 291.55 | -0.086% | 554,044 | -24.013% |
| 2026-09-18 | 287.96 | 293.99 | 287.53 | 291.80 | +2.210% | 1,149,339 | -24.078% |
| 2026-09-17 | 295.43 | 299.02 | 283.24 | 285.49 | -0.658% | 761,820 | -22.400% |
| 2026-09-16 | 287.98 | 293.69 | 285.14 | 287.38 | +1.785% | 596,170 | -22.910% |
| 2026-09-15 | 290.41 | 291.73 | 280.87 | 282.34 | -1.565% | 433,262 | -21.534% |
| 2026-09-14 | 293.56 | 296.05 | 285.24 | 286.83 | -6.713% | 845,992 | -22.763% |
| 2026-09-11 | 300.32 | 309.48 | 298.66 | 307.47 | +3.900% | 734,146 | -27.947% |
| 2026-09-10 | 288.78 | 299.67 | 286.93 | 295.93 | +1.873% | 847,659 | -25.138% |
| 2026-09-09 | 300.45 | 305.04 | 290.04 | 290.49 | -4.100% | 535,490 | -23.736% |
| 2026-09-08 | 302.26 | 307.98 | 290.75 | 302.91 | +0.893% | 707,952 | -26.863% |
| 2026-09-04 | 296.40 | 302.92 | 296.40 | 300.23 | +1.580% | 520,787 | -26.210% |
| 2026-09-03 | 297.00 | 299.61 | 293.54 | 295.56 | -0.478% | 520,934 | -25.044% |
| 2026-09-02 | 287.99 | 299.50 | 285.75 | 296.98 | +3.369% | 671,780 | -25.402% |
| 2026-09-01 | 289.16 | 293.95 | 284.50 | 287.30 | -1.343% | 605,531 | -22.889% |
| 2026-08-31 | 298.01 | 298.01 | 287.60 | 291.21 | -1.063% | 635,485 | -23.924% |
| 2026-08-28 | 306.34 | 307.00 | 290.19 | 294.34 | -4.438% | 934,875 | -24.733% |
| 2026-08-27 | 314.90 | 314.90 | 304.23 | 308.01 | -0.933% | 909,450 | -28.074% |
| 2026-08-26 | 326.91 | 332.38 | 303.26 | 310.91 | -11.623% | 2,801,974 | -28.745% |
| 2026-08-25 | 390.22 | 390.22 | 347.49 | 351.80 | -7.652% | 1,827,474 | -37.027% |
| 2026-08-24 | 388.25 | 391.87 | 378.39 | 380.95 | -3.054% | 549,545 | -41.845% |
| 2026-08-21 | 405.56 | 405.56 | 387.87 | 392.95 | -1.819% | 408,898 | -43.621% |
| 2026-08-20 | 400.01 | 403.40 | 394.76 | 400.23 | -0.628% | 380,180 | -44.647% |
| 2026-08-19 | 417.34 | 419.30 | 392.18 | 402.76 | -2.879% | 402,631 | -44.995% |
| 2026-08-18 | 424.75 | 425.82 | 412.71 | 414.70 | -4.202% | 491,132 | -46.578% |
| 2026-08-17 | 422.00 | 434.66 | 421.75 | 432.89 | +3.298% | 348,777 | -48.823% |
| 2026-08-14 | 409.00 | 419.79 | 409.00 | 419.07 | +2.359% | 273,640 | -47.135% |
| 2026-08-13 | 411.96 | 415.62 | 406.96 | 409.41 | -0.185% | 285,255 | -45.888% |
| 2026-08-12 | 416.65 | 426.17 | 409.28 | 410.17 | +1.734% | 338,518 | -45.988% |
| 2026-08-11 | 403.48 | 412.21 | 401.63 | 403.18 | +0.596% | 248,569 | -45.052% |
| 2026-08-10 | 410.08 | 413.32 | 400.40 | 400.79 | -1.765% | 255,048 | -44.724% |
| 2026-08-07 | 406.14 | 410.29 | 395.02 | 407.99 | +2.107% | 245,221 | -45.700% |
| 2026-08-06 | 406.67 | 416.84 | 397.96 | 399.57 | -2.208% | 290,656 | -44.555% |
| 2026-08-05 | 416.98 | 427.50 | 406.90 | 408.59 | -1.564% | 339,940 | -45.779% |
| 2026-08-04 | 421.17 | 422.48 | 410.16 | 415.08 | +0.024% | 537,864 | -46.627% |
| 2026-08-03 | 394.33 | 418.80 | 394.33 | 414.98 | +3.468% | 461,869 | -46.614% |
| 2026-07-31 | 417.15 | 417.15 | 390.02 | 401.07 | -3.855% | 927,084 | -44.763% |
| 2026-07-30 | 400.05 | 418.67 | 391.42 | 417.15 | +12.161% | 671,199 | -46.892% |
| 2026-07-29 | 398.91 | 404.34 | 370.44 | 371.92 | -7.453% | 731,625 | -40.433% |
| 2026-07-28 | 415.00 | 415.00 | 387.19 | 401.87 | -5.266% | 491,877 | -44.873% |
| 2026-07-27 | 434.76 | 440.11 | 407.27 | 424.21 | -1.303% | 407,283 | -47.776% |
| 2026-07-24 | 442.00 | 450.00 | 429.56 | 429.81 | -2.402% | 295,976 | -48.456% |
| 2026-07-23 | 427.26 | 444.57 | 427.26 | 440.39 | +1.437% | 276,036 | -49.695% |
| 2026-07-22 | 413.61 | 434.96 | 412.82 | 434.15 | +2.580% | 312,995 | -48.972% |
| 2026-07-21 | 415.61 | 425.02 | 412.00 | 423.23 | +3.182% | 289,120 | -47.655% |
| 2026-07-20 | 412.52 | 419.74 | 407.96 | 410.18 | +0.754% | 367,509 | -45.990% |
| 2026-07-17 | 404.12 | 417.98 | 395.01 | 407.11 | -1.393% | 681,310 | -45.582% |
| 2026-07-16 | 421.53 | 424.39 | 410.89 | 412.86 | -3.711% | 334,804 | -46.340% |
| 2026-07-15 | 416.74 | 429.25 | 409.65 | 428.77 | +2.364% | 497,995 | -48.331% |
| 2026-07-14 | 418.20 | 421.18 | 413.72 | 418.87 | +2.136% | 265,220 | -47.110% |
| 2026-07-13 | 417.35 | 423.28 | 409.19 | 410.11 | -3.667% | 458,805 | -45.980% |
| 2026-07-10 | 422.90 | 429.37 | 418.64 | 425.72 | -0.349% | 328,498 | -47.961% |
| 2026-07-09 | 437.86 | 442.09 | 426.43 | 427.21 | +0.120% | 347,168 | -48.143% |
| 2026-07-08 | 409.69 | 426.85 | 409.63 | 426.70 | +3.280% | 552,918 | -48.081% |
| 2026-07-07 | 421.51 | 426.42 | 405.41 | 413.15 | -4.142% | 599,192 | -46.378% |
| 2026-07-06 | 440.01 | 453.48 | 428.75 | 431.00 | -1.544% | 466,589 | -48.599% |
| 2026-07-02 | 470.94 | 473.00 | 433.77 | 437.76 | -6.961% | 446,533 | -49.392% |
| 2026-07-01 | 498.62 | 498.62 | 467.83 | 470.51 | -6.938% | 458,488 | -52.915% |
| 2026-06-30 | 506.50 | 513.84 | 501.82 | 505.59 | -0.239% | 494,214 | -56.182% |
| 2026-06-29 | 503.37 | 509.28 | 485.00 | 506.80 | +3.799% | 467,872 | -56.287% |
| 2026-06-26 | 490.92 | 507.72 | 480.00 | 488.25 | -1.086% | 4,271,919 | -54.626% |
| 2026-06-25 | 486.53 | 499.23 | 483.40 | 493.61 | +2.095% | 700,904 | -55.118% |
| 2026-06-24 | 465.34 | 485.41 | 463.61 | 483.48 | +4.055% | 625,480 | -54.178% |
| 2026-06-23 | 451.38 | 475.00 | 443.00 | 464.64 | -0.720% | 512,820 | -52.320% |
| 2026-06-22 | 458.23 | 469.93 | 452.01 | 468.01 | +2.488% | 915,788 | -52.663% |
| 2026-06-18 | 465.62 | 475.20 | 444.00 | 456.65 | -1.025% | 792,241 | -51.486% |
| 2026-06-17 | 475.00 | 478.13 | 460.47 | 461.38 | -2.192% | 651,187 | -51.983% |
| 2026-06-16 | 476.30 | 490.00 | 469.81 | 471.72 | +0.089% | 370,210 | -53.036% |
| 2026-06-15 | 481.13 | 487.82 | 465.65 | 471.30 | +0.490% | 435,229 | -52.994% |
| 2026-06-12 | 469.74 | 480.58 | 464.77 | 469.00 | +0.954% | 387,667 | -52.763% |
| 2026-06-11 | 452.90 | 466.41 | 450.19 | 464.57 | +4.189% | 374,018 | -52.313% |
| 2026-06-10 | 454.58 | 457.86 | 439.00 | 445.89 | -1.741% | 438,297 | -50.315% |
| 2026-06-09 | 467.16 | 469.45 | 431.87 | 453.79 | -1.105% | 435,873 | -51.180% |
| 2026-06-08 | 478.98 | 479.00 | 455.00 | 458.86 | -1.591% | 417,887 | -51.719% |
| 2026-06-05 | 481.96 | 485.37 | 461.23 | 466.28 | -4.562% | 412,509 | -52.488% |
| 2026-06-04 | 477.63 | 493.00 | 474.00 | 488.57 | +0.921% | 350,462 | -54.655% |
| 2026-06-03 | 487.77 | 490.86 | 467.29 | 484.11 | -0.383% | 597,888 | -54.238% |
| 2026-06-02 | 492.51 | 511.82 | 483.50 | 485.97 | -1.604% | 605,905 | -54.413% |
| 2026-06-01 | 517.26 | 517.57 | 490.08 | 493.89 | -3.159% | 461,035 | -55.144% |
| 2026-05-29 | 544.83 | 544.83 | 500.69 | 510.00 | -4.709% | 945,970 | -56.561% |
| 2026-05-28 | 523.77 | 551.86 | 523.77 | 535.20 | +1.147% | 1,285,115 | -58.606% |
| 2026-05-27 | 535.50 | 566.47 | 520.97 | 529.13 | +25.843% | 1,495,837 | -58.131% |
| 2026-05-26 | 418.00 | 423.96 | 413.95 | 420.47 | +2.254% | 730,561 | -47.311% |
| 2026-05-22 | 418.15 | 419.74 | 405.48 | 411.20 | -0.779% | 442,717 | -46.124% |
| 2026-05-21 | 412.30 | 422.51 | 405.29 | 414.43 | +0.400% | 359,547 | -46.543% |
| 2026-05-20 | 418.63 | 421.24 | 410.36 | 412.78 | -0.138% | 253,739 | -46.330% |
| 2026-05-19 | 409.62 | 417.99 | 398.53 | 413.35 | -1.504% | 525,764 | -46.404% |
| 2026-05-18 | 437.29 | 437.29 | 414.72 | 419.66 | -4.049% | 537,088 | -47.210% |
| 2026-05-15 | 440.95 | 446.99 | 431.65 | 437.37 | -3.018% | 259,489 | -49.347% |
| 2026-05-14 | 449.26 | 454.01 | 442.80 | 450.98 | +1.387% | 239,997 | -50.876% |
| 2026-05-13 | 430.10 | 451.13 | 425.12 | 444.81 | +3.589% | 487,142 | -50.194% |
| 2026-05-12 | 424.92 | 432.29 | 409.46 | 429.40 | -0.360% | 304,027 | -48.407% |
| 2026-05-11 | 427.58 | 433.99 | 425.00 | 430.95 | +0.616% | 297,243 | -48.593% |
| 2026-05-08 | 433.83 | 441.31 | 425.62 | 428.31 | +0.457% | 310,716 | -48.276% |
| 2026-05-07 | 456.64 | 456.87 | 423.63 | 426.36 | -6.864% | 580,723 | -48.039% |
| 2026-05-06 | 459.43 | 464.82 | 436.00 | 457.78 | +0.140% | 501,966 | -51.606% |
| 2026-05-05 | 443.76 | 463.96 | 440.05 | 457.14 | +6.443% | 694,642 | -51.538% |
| 2026-05-04 | 432.75 | 436.01 | 423.50 | 429.47 | -0.952% | 421,382 | -48.415% |
| 2026-05-01 | 416.17 | 434.07 | 414.51 | 433.60 | +4.709% | 489,663 | -48.907% |
| 2026-04-30 | 399.18 | 425.00 | 399.18 | 414.10 | +6.095% | 489,795 | -46.501% |
| 2026-04-29 | 403.49 | 406.71 | 389.63 | 390.31 | -3.257% | 330,554 | -43.240% |
| 2026-04-28 | 407.98 | 410.21 | 400.00 | 403.45 | -3.019% | 230,513 | -45.089% |
| 2026-04-27 | 417.25 | 417.25 | 402.76 | 416.01 | +1.288% | 507,647 | -46.746% |
| 2026-04-24 | 416.22 | 421.12 | 410.69 | 410.72 | -0.876% | 252,853 | -46.061% |
| 2026-04-23 | 411.71 | 421.70 | 405.47 | 414.35 | +1.544% | 251,082 | -46.533% |
| 2026-04-22 | 410.00 | 413.71 | 402.07 | 408.05 | +0.800% | 220,582 | -45.708% |
| 2026-04-21 | 411.22 | 418.44 | 400.21 | 404.81 | -1.328% | 460,447 | -45.273% |
| 2026-04-20 | 400.21 | 412.00 | 400.05 | 410.26 | +2.706% | 372,742 | -46.000% |
| 2026-04-17 | 407.23 | 413.72 | 396.49 | 399.45 | -0.232% | 489,765 | -44.539% |
| 2026-04-16 | 391.98 | 404.77 | 390.02 | 400.38 | +1.362% | 457,175 | -44.668% |
| 2026-04-15 | 393.89 | 395.57 | 386.79 | 395.00 | +0.701% | 436,293 | -43.914% |
| 2026-04-14 | 399.30 | 401.80 | 388.46 | 392.25 | -1.184% | 521,747 | -43.521% |
| 2026-04-13 | 391.37 | 398.72 | 388.00 | 396.95 | +1.005% | 326,885 | -44.189% |
| 2026-04-10 | 392.14 | 396.55 | 388.94 | 393.00 | +0.352% | 455,133 | -43.628% |
| 2026-04-09 | 380.18 | 397.50 | 380.18 | 391.62 | +2.787% | 460,898 | -43.430% |
| 2026-04-08 | 373.34 | 381.51 | 367.43 | 381.00 | +6.786% | 622,738 | -41.853% |
| 2026-04-07 | 352.18 | 358.94 | 342.61 | 356.79 | +2.341% | 385,729 | -37.907% |
| 2026-04-06 | 346.54 | 348.94 | 338.48 | 348.63 | +0.138% | 203,739 | -36.454% |
| 2026-04-02 | 335.00 | 348.78 | 333.03 | 348.15 | +0.201% | 300,383 | -36.367% |
| 2026-04-01 | 345.10 | 354.59 | 340.49 | 347.45 | +2.547% | 409,670 | -36.238% |
| 2026-03-31 | 330.67 | 343.13 | 328.95 | 338.82 | +4.339% | 375,034 | -34.614% |
| 2026-03-30 | 344.85 | 344.85 | 323.79 | 324.73 | -5.039% | 392,891 | -31.777% |
| 2026-03-27 | 336.79 | 348.49 | 336.77 | 341.96 | +1.541% | 281,392 | -35.215% |
| 2026-03-26 | 346.95 | 348.65 | 335.92 | 336.77 | -4.738% | 245,926 | -34.216% |
| 2026-03-25 | 355.89 | 358.05 | 350.37 | 353.52 | +0.824% | 271,293 | -37.333% |
| 2026-03-24 | 345.30 | 355.00 | 341.56 | 350.63 | +0.254% | 329,447 | -36.817% |
| 2026-03-23 | 346.00 | 357.43 | 339.73 | 349.74 | +3.972% | 490,870 | -36.656% |
| 2026-03-20 | 355.15 | 358.06 | 329.66 | 336.38 | -5.405% | 1,294,650 | -34.140% |
| 2026-03-19 | 344.51 | 359.46 | 338.08 | 355.60 | +0.968% | 305,662 | -37.700% |
| 2026-03-18 | 361.74 | 366.34 | 350.00 | 352.19 | -2.557% | 326,864 | -37.096% |
| 2026-03-17 | 359.00 | 366.68 | 356.90 | 361.43 | +0.969% | 320,347 | -38.705% |
| 2026-03-16 | 355.54 | 359.99 | 351.50 | 357.96 | +3.090% | 451,117 | -38.110% |
| 2026-03-13 | 361.53 | 361.80 | 347.10 | 347.23 | -2.805% | 424,773 | -36.198% |
| 2026-03-12 | 358.88 | 367.00 | 355.29 | 357.25 | -2.643% | 465,281 | -37.987% |
| 2026-03-11 | 366.45 | 368.78 | 353.27 | 366.95 | +1.097% | 391,560 | -39.627% |
| 2026-03-10 | 364.40 | 377.08 | 359.60 | 362.97 | +0.744% | 642,897 | -38.965% |
| 2026-03-09 | 349.82 | 364.85 | 346.64 | 360.29 | +0.902% | 647,988 | -38.511% |
| 2026-03-06 | 357.24 | 369.57 | 354.40 | 357.07 | -3.489% | 370,159 | -37.956% |
| 2026-03-05 | 381.00 | 381.00 | 352.00 | 369.98 | -4.415% | 827,108 | -40.121% |
| 2026-03-04 | 421.50 | 423.42 | 376.88 | 387.07 | -4.069% | 983,660 | -42.765% |
| 2026-03-03 | 401.50 | 409.90 | 390.69 | 403.49 | -3.640% | 471,633 | -45.094% |
| 2026-03-02 | 413.10 | 426.49 | 410.63 | 418.73 | -0.307% | 444,062 | -47.092% |
| 2026-02-27 | 414.51 | 422.65 | 410.54 | 420.02 | -0.117% | 362,312 | -47.255% |
| 2026-02-26 | 430.17 | 431.16 | 401.00 | 420.51 | -1.166% | 454,310 | -47.316% |
| 2026-02-25 | 433.40 | 433.40 | 422.47 | 425.47 | -0.726% | 371,234 | -47.931% |
| 2026-02-24 | 415.80 | 431.58 | 407.48 | 428.58 | +1.960% | 259,606 | -48.308% |
| 2026-02-23 | 429.50 | 429.50 | 416.87 | 420.34 | -2.185% | 308,518 | -47.295% |
| 2026-02-20 | 418.16 | 433.79 | 418.16 | 429.73 | +2.463% | 274,151 | -48.447% |
| 2026-02-19 | 412.10 | 420.74 | 411.97 | 419.40 | +1.628% | 261,070 | -47.177% |
| 2026-02-18 | 423.27 | 430.00 | 411.49 | 412.68 | -2.308% | 307,034 | -46.317% |
| 2026-02-17 | 420.48 | 426.59 | 415.40 | 422.43 | -1.181% | 321,971 | -47.556% |
| 2026-02-13 | 419.10 | 433.79 | 407.02 | 427.48 | +2.432% | 246,348 | -48.175% |
| 2026-02-12 | 434.48 | 445.52 | 414.60 | 417.33 | -2.874% | 557,748 | -46.915% |
| 2026-02-11 | 415.68 | 429.99 | 412.87 | 429.68 | +4.698% | 446,797 | -48.441% |
| 2026-02-10 | 413.00 | 417.70 | 408.70 | 410.40 | -1.175% | 265,583 | -46.019% |
| 2026-02-09 | 401.82 | 422.74 | 398.00 | 415.28 | +3.698% | 484,548 | -46.653% |
| 2026-02-06 | 385.10 | 402.07 | 384.88 | 400.47 | +6.440% | 483,439 | -44.680% |
| 2026-02-05 | 359.02 | 382.99 | 353.34 | 376.24 | +3.590% | 532,274 | -41.117% |
| 2026-02-04 | 393.82 | 395.25 | 349.67 | 363.20 | -7.276% | 635,001 | -39.003% |
| 2026-02-03 | 395.94 | 402.33 | 379.13 | 391.70 | +2.117% | 513,091 | -43.441% |
| 2026-02-02 | 363.27 | 388.06 | 359.62 | 383.58 | +5.266% | 772,842 | -42.244% |
| 2026-01-30 | 359.80 | 369.22 | 358.25 | 364.39 | -0.296% | 321,553 | -39.203% |
| 2026-01-29 | 371.72 | 375.38 | 358.00 | 365.47 | -1.222% | 380,532 | -39.382% |
| 2026-01-28 | 373.87 | 376.12 | 362.01 | 369.99 | -1.302% | 386,079 | -40.123% |
| 2026-01-27 | 375.25 | 378.04 | 370.54 | 374.87 | +0.429% | 257,860 | -40.902% |
| 2026-01-26 | 368.47 | 379.27 | 368.21 | 373.27 | +1.374% | 272,904 | -40.649% |
| 2026-01-23 | 376.98 | 379.03 | 366.98 | 368.21 | -2.873% | 263,993 | -39.833% |
| 2026-01-22 | 384.61 | 386.94 | 375.45 | 379.10 | +0.935% | 446,309 | -41.562% |
| 2026-01-21 | 368.46 | 375.59 | 364.25 | 375.59 | +2.578% | 306,891 | -41.015% |
| 2026-01-20 | 365.37 | 375.27 | 362.50 | 366.15 | -1.203% | 289,743 | -39.495% |
| 2026-01-16 | 369.88 | 379.89 | 367.82 | 370.61 | +1.356% | 500,853 | -40.223% |
| 2026-01-15 | 359.64 | 372.64 | 359.50 | 365.65 | +3.294% | 378,630 | -39.412% |
| 2026-01-14 | 358.08 | 359.76 | 349.63 | 353.99 | -0.815% | 261,945 | -37.416% |
| 2026-01-13 | 348.00 | 358.95 | 346.62 | 356.90 | +3.058% | 288,873 | -37.927% |
| 2026-01-12 | 337.23 | 347.46 | 337.11 | 346.31 | +2.214% | 171,865 | -36.028% |
| 2026-01-09 | 341.83 | 347.00 | 338.71 | 338.81 | -0.256% | 219,851 | -34.612% |
| 2026-01-08 | 354.63 | 356.53 | 334.56 | 339.68 | -4.189% | 273,750 | -34.780% |
| 2026-01-07 | 353.00 | 356.76 | 348.68 | 354.53 | +1.205% | 273,731 | -37.512% |
| 2026-01-06 | 347.18 | 351.48 | 335.07 | 350.31 | +0.667% | 407,925 | -36.759% |
| 2026-01-05 | 350.16 | 357.00 | 346.86 | 347.99 | +0.124% | 285,295 | -36.337% |
| 2026-01-02 | 340.34 | 349.39 | 339.90 | 347.56 | +2.859% | 298,145 | -36.258% |
| 2025-12-31 | 343.50 | 344.45 | 337.70 | 337.90 | -1.389% | 315,069 | -34.436% |
| 2025-12-30 | 343.47 | 346.47 | 341.75 | 342.66 | -0.245% | 298,654 | -35.347% |
| 2025-12-29 | 344.98 | 348.03 | 343.09 | 343.50 | -1.188% | 304,057 | -35.505% |
| 2025-12-26 | 350.39 | 350.39 | 346.29 | 347.63 | -0.221% | 221,970 | -36.271% |
| 2025-12-24 | 349.10 | 349.28 | 345.39 | 348.40 | -0.158% | 118,003 | -36.412% |
| 2025-12-23 | 350.21 | 351.97 | 344.38 | 348.95 | +0.530% | 335,503 | -36.512% |
| 2025-12-22 | 350.79 | 353.75 | 344.40 | 347.11 | +0.793% | 446,408 | -36.176% |
| 2025-12-19 | 343.01 | 353.46 | 341.94 | 344.38 | +0.935% | 5,193,564 | -35.670% |
| 2025-12-18 | 346.43 | 349.16 | 340.90 | 341.19 | +0.344% | 382,406 | -35.068% |
| 2025-12-17 | 351.86 | 353.10 | 338.33 | 340.02 | -2.183% | 460,676 | -34.845% |
| 2025-12-16 | 349.29 | 355.36 | 346.24 | 347.61 | -1.019% | 284,614 | -36.268% |
| 2025-12-15 | 350.40 | 354.75 | 349.21 | 351.19 | +1.565% | 289,178 | -36.917% |
| 2025-12-12 | 362.00 | 366.65 | 344.03 | 345.78 | -5.138% | 475,594 | -35.930% |
| 2025-12-11 | 355.93 | 366.46 | 348.64 | 364.51 | +2.439% | 344,803 | -39.223% |
| 2025-12-10 | 347.03 | 361.22 | 346.40 | 355.83 | +2.483% | 355,290 | -37.740% |
| 2025-12-09 | 348.72 | 352.96 | 345.81 | 347.21 | -0.487% | 268,634 | -36.194% |
| 2025-12-08 | 354.77 | 356.60 | 347.71 | 348.91 | -0.821% | 414,224 | -36.505% |
| 2025-12-05 | 353.44 | 354.80 | 347.99 | 351.80 | -0.734% | 249,200 | -37.027% |
| 2025-12-04 | 349.66 | 358.24 | 346.88 | 354.40 | +0.454% | 312,272 | -37.489% |
| 2025-12-03 | 353.08 | 354.87 | 342.45 | 352.80 | -0.426% | 310,275 | -37.205% |
| 2025-12-02 | 354.22 | 357.69 | 351.24 | 354.31 | +1.214% | 422,578 | -37.473% |
| 2025-12-01 | 356.87 | 358.01 | 347.66 | 350.06 | -3.173% | 457,020 | -36.714% |
| 2025-11-28 | 357.11 | 364.40 | 355.56 | 361.53 | +1.851% | 173,554 | -38.722% |
| 2025-11-26 | 350.00 | 362.54 | 350.00 | 354.96 | +1.871% | 517,069 | -37.587% |
| 2025-11-25 | 342.21 | 349.51 | 340.79 | 348.44 | +2.275% | 404,371 | -36.419% |
| 2025-11-24 | 331.44 | 343.69 | 329.82 | 340.69 | +4.349% | 453,920 | -34.973% |
| 2025-11-21 | 325.80 | 335.42 | 320.02 | 326.49 | +0.965% | 576,398 | -32.145% |
| 2025-11-20 | 334.41 | 350.87 | 322.58 | 323.37 | -0.590% | 749,096 | -31.490% |
| 2025-11-19 | 324.48 | 350.00 | 317.09 | 325.29 | +9.821% | 1,106,659 | -31.895% |
| 2025-11-18 | 290.03 | 300.50 | 289.21 | 296.20 | +0.827% | 480,004 | -25.206% |
| 2025-11-17 | 291.20 | 300.00 | 289.20 | 293.77 | +0.883% | 447,606 | -24.587% |
| 2025-11-14 | 279.86 | 292.99 | 273.03 | 291.20 | +3.010% | 355,787 | -23.922% |
| 2025-11-13 | 293.11 | 296.21 | 279.46 | 282.69 | -4.358% | 271,223 | -21.631% |
| 2025-11-12 | 290.58 | 297.58 | 290.58 | 295.57 | +1.707% | 289,874 | -25.047% |
| 2025-11-11 | 290.32 | 292.37 | 284.30 | 290.61 | -1.025% | 220,242 | -23.767% |
| 2025-11-10 | 292.07 | 298.07 | 288.37 | 293.62 | +2.517% | 263,309 | -24.549% |
| 2025-11-07 | 279.82 | 287.65 | 273.00 | 286.41 | +1.234% | 501,562 | -22.649% |
| 2025-11-06 | 287.19 | 289.19 | 281.68 | 282.92 | -2.492% | 219,832 | -21.695% |
| 2025-11-05 | 283.86 | 291.77 | 282.40 | 290.15 | +2.843% | 433,469 | -23.646% |
| 2025-11-04 | 281.42 | 286.25 | 275.00 | 282.13 | -1.419% | 252,312 | -21.476% |
| 2025-11-03 | 285.42 | 291.10 | 282.50 | 286.19 | -0.556% | 281,404 | -22.590% |
| 2025-10-31 | 284.76 | 293.46 | 284.76 | 287.79 | +0.499% | 270,074 | -23.020% |
| 2025-10-30 | 285.13 | 290.00 | 281.50 | 286.36 | -0.721% | 339,786 | -22.636% |
| 2025-10-29 | 289.25 | 291.61 | 285.07 | 288.44 | +1.001% | 335,486 | -23.194% |
| 2025-10-28 | 281.78 | 286.68 | 281.01 | 285.58 | +0.500% | 259,459 | -22.425% |
| 2025-10-27 | 294.68 | 294.68 | 277.40 | 284.16 | -2.672% | 695,355 | -22.037% |
| 2025-10-24 | 291.30 | 295.16 | 289.08 | 291.96 | +1.948% | 204,474 | -24.120% |
| 2025-10-23 | 279.98 | 287.00 | 277.50 | 286.38 | +2.454% | 251,336 | -22.641% |
| 2025-10-22 | 291.03 | 293.70 | 272.31 | 279.52 | -3.707% | 355,122 | -20.743% |
| 2025-10-21 | 296.33 | 297.85 | 287.05 | 290.28 | -2.035% | 171,225 | -23.681% |
| 2025-10-20 | 299.68 | 300.17 | 292.34 | 296.31 | +1.306% | 154,867 | -25.234% |
| 2025-10-17 | 293.06 | 296.28 | 287.21 | 292.49 | -0.999% | 276,400 | -24.257% |
| 2025-10-16 | 300.00 | 301.88 | 294.75 | 295.44 | -1.131% | 278,732 | -25.014% |
| 2025-10-15 | 292.67 | 299.52 | 289.84 | 298.82 | +2.039% | 310,819 | -25.862% |
| 2025-10-14 | 287.68 | 297.60 | 285.58 | 292.85 | +0.670% | 212,024 | -24.350% |
| 2025-10-13 | 291.54 | 294.75 | 288.69 | 290.90 | +2.311% | 187,901 | -23.843% |
| 2025-10-10 | 291.78 | 294.82 | 284.14 | 284.33 | -1.847% | 313,732 | -22.083% |
| 2025-10-09 | 293.68 | 293.89 | 288.59 | 289.68 | -1.500% | 279,530 | -23.523% |
| 2025-10-08 | 282.63 | 294.35 | 282.55 | 294.09 | +2.721% | 251,846 | -24.669% |
| 2025-10-07 | 290.00 | 292.00 | 281.71 | 286.30 | -0.818% | 461,535 | -22.620% |
| 2025-10-06 | 289.28 | 291.86 | 287.02 | 288.66 | +0.772% | 330,548 | -23.252% |
| 2025-10-03 | 292.95 | 293.34 | 285.59 | 286.45 | -1.759% | 534,727 | -22.660% |
| 2025-10-02 | 292.56 | 294.35 | 286.95 | 291.58 | -0.027% | 260,593 | -24.021% |
| 2025-10-01 | 289.64 | 293.68 | 286.25 | 291.66 | -0.034% | 258,760 | -24.042% |
| 2025-09-30 | 294.98 | 300.00 | 288.70 | 291.76 | -0.765% | 496,838 | -24.068% |
| 2025-09-29 | 291.00 | 294.59 | 289.32 | 294.01 | +2.282% | 377,155 | -24.649% |
| 2025-09-26 | 279.16 | 289.56 | 276.31 | 287.45 | +4.611% | 415,725 | -22.929% |
| 2025-09-25 | 273.22 | 277.68 | 266.84 | 274.78 | -0.633% | 424,278 | -19.376% |
| 2025-09-24 | 282.90 | 285.00 | 274.04 | 276.53 | -2.127% | 340,507 | -19.886% |
| 2025-09-23 | 280.88 | 284.55 | 279.41 | 282.54 | +0.498% | 528,151 | -21.590% |
| 2025-09-22 | 267.87 | 281.96 | 266.09 | 281.14 | +4.288% | 446,330 | -21.199% |
| 2025-09-19 | 270.87 | 272.00 | 268.00 | 269.58 | -0.417% | 586,338 | -17.820% |
| 2025-09-18 | 260.95 | 270.99 | 260.10 | 270.71 | +3.494% | 440,219 | -18.163% |
| 2025-09-17 | 256.96 | 267.23 | 254.90 | 261.57 | +3.355% | 520,175 | -15.304% |
| 2025-09-16 | 255.09 | 256.64 | 250.81 | 253.08 | -0.982% | 270,297 | -12.462% |
| 2025-09-15 | 258.87 | 259.64 | 254.27 | 255.59 | -0.873% | 288,231 | -13.322% |
| 2025-09-12 | 256.92 | 260.42 | 255.35 | 257.84 | -0.382% | 276,540 | -14.078% |
| 2025-09-11 | 259.47 | 262.29 | 256.33 | 258.83 | -0.170% | 277,040 | -14.407% |
| 2025-09-10 | 255.82 | 263.40 | 255.82 | 259.27 | +2.881% | 355,766 | -14.552% |
| 2025-09-09 | 249.13 | 253.80 | 249.13 | 252.01 | -0.194% | 397,870 | -12.091% |
| 2025-09-08 | 248.99 | 252.68 | 246.19 | 252.50 | +1.675% | 442,909 | -12.261% |
| 2025-09-05 | 254.63 | 255.13 | 243.80 | 248.34 | -2.228% | 358,040 | -10.792% |
| 2025-09-04 | 251.25 | 254.29 | 250.01 | 254.00 | +2.012% | 392,382 | -12.780% |
| 2025-09-03 | 246.44 | 250.60 | 246.13 | 248.99 | +1.500% | 396,586 | -11.025% |
| 2025-09-02 | 248.88 | 248.88 | 242.55 | 245.31 | -2.836% | 478,217 | -9.690% |
| 2025-08-29 | 255.91 | 255.91 | 250.35 | 252.47 | -1.567% | 278,606 | -12.251% |
| 2025-08-28 | 257.00 | 258.29 | 255.37 | 256.49 | +0.336% | 340,823 | -13.626% |
| 2025-08-27 | 256.34 | 261.13 | 254.34 | 255.63 | -0.471% | 394,992 | -13.336% |
| 2025-08-26 | 253.90 | 258.29 | 253.61 | 256.84 | +1.294% | 446,063 | -13.744% |
| 2025-08-25 | 257.87 | 260.65 | 252.49 | 253.56 | -1.499% | 493,392 | -12.628% |
| 2025-08-22 | 264.00 | 265.00 | 257.41 | 257.42 | -1.819% | 541,583 | -13.938% |
| 2025-08-21 | 259.00 | 263.48 | 256.01 | 262.19 | +1.916% | 503,670 | -15.504% |
| 2025-08-20 | 240.00 | 258.49 | 233.00 | 257.26 | -4.567% | 1,586,272 | -13.885% |
| 2025-08-19 | 270.65 | 274.96 | 268.43 | 269.57 | -1.224% | 691,907 | -17.817% |
| 2025-08-18 | 270.21 | 275.01 | 268.34 | 272.91 | +1.318% | 361,849 | -18.823% |
| 2025-08-15 | 267.92 | 270.86 | 262.98 | 269.36 | +0.522% | 524,253 | -17.753% |
| 2025-08-14 | 274.57 | 275.06 | 267.94 | 267.96 | -2.183% | 429,759 | -17.323% |
| 2025-08-13 | 282.42 | 285.64 | 265.57 | 273.94 | -2.161% | 677,831 | -19.128% |
| 2025-08-12 | 274.57 | 281.23 | 267.08 | 279.99 | +1.874% | 503,305 | -20.876% |
| 2025-08-11 | 278.23 | 278.24 | 274.32 | 274.84 | -1.537% | 288,031 | -19.393% |
| 2025-08-08 | 277.89 | 279.41 | 275.02 | 279.13 | +0.977% | 273,439 | -20.632% |
| 2025-08-07 | 273.74 | 276.50 | 272.89 | 276.43 | +2.041% | 268,912 | -19.857% |
| 2025-08-06 | 266.70 | 272.35 | 264.78 | 270.90 | +1.173% | 227,899 | -18.221% |
| 2025-08-05 | 266.10 | 268.57 | 263.27 | 267.76 | +1.049% | 184,984 | -17.262% |
| 2025-08-04 | 264.30 | 266.97 | 262.33 | 264.98 | +0.642% | 181,223 | -16.394% |
| 2025-08-01 | 263.55 | 265.15 | 252.03 | 263.29 | -2.053% | 298,742 | -15.857% |
| 2025-07-31 | 267.85 | 271.80 | 265.56 | 268.81 | +0.119% | 254,263 | -17.585% |
| 2025-07-30 | 269.43 | 271.41 | 268.28 | 268.49 | -0.074% | 327,511 | -17.487% |
| 2025-07-29 | 268.18 | 268.82 | 264.76 | 268.69 | +1.673% | 156,799 | -17.548% |
| 2025-07-28 | 263.01 | 264.65 | 259.45 | 264.27 | -0.159% | 303,874 | -16.169% |
| 2025-07-25 | 264.44 | 267.33 | 261.86 | 264.69 | +0.869% | 228,873 | -16.302% |
| 2025-07-24 | 261.01 | 264.11 | 259.72 | 262.41 | +0.540% | 313,630 | -15.575% |
| 2025-07-23 | 255.73 | 262.21 | 254.93 | 261.00 | +3.293% | 324,087 | -15.119% |
| 2025-07-22 | 256.71 | 257.40 | 248.26 | 252.68 | -1.578% | 303,283 | -12.324% |
| 2025-07-21 | 256.57 | 260.83 | 254.96 | 256.73 | +0.058% | 190,871 | -13.707% |
| 2025-07-18 | 256.94 | 258.02 | 255.66 | 256.58 | +0.090% | 287,024 | -13.657% |
| 2025-07-17 | 254.12 | 257.36 | 252.83 | 256.35 | +1.396% | 234,866 | -13.579% |
| 2025-07-16 | 251.76 | 252.82 | 248.50 | 252.82 | +0.874% | 283,433 | -12.372% |
| 2025-07-15 | 254.81 | 254.81 | 250.61 | 250.63 | -1.183% | 199,025 | -11.607% |
| 2025-07-14 | 252.89 | 255.65 | 252.57 | 253.63 | +0.487% | 122,732 | -12.652% |
| 2025-07-11 | 250.93 | 253.91 | 250.34 | 252.40 | +0.851% | 184,027 | -12.227% |
| 2025-07-10 | 250.84 | 252.81 | 246.81 | 250.27 | -0.797% | 225,011 | -11.480% |
| 2025-07-09 | 251.35 | 252.78 | 248.62 | 252.28 | +1.334% | 156,702 | -12.185% |
| 2025-07-08 | 251.55 | 251.55 | 244.56 | 248.96 | -1.257% | 340,993 | -11.014% |
| 2025-07-07 | 250.27 | 255.42 | 249.19 | 252.13 | +0.743% | 306,451 | -12.133% |
| 2025-07-03 | 248.15 | 251.73 | 246.85 | 250.27 | +1.246% | 209,366 | -11.480% |
| 2025-07-02 | 244.00 | 248.63 | 243.13 | 247.19 | +1.175% | 340,661 | -10.377% |
| 2025-07-01 | 242.50 | 248.74 | 239.84 | 244.32 | -0.029% | 498,614 | -9.324% |
| 2025-06-30 | 245.02 | 246.94 | 240.61 | 244.39 | -0.537% | 307,173 | -9.350% |
| 2025-06-27 | 240.85 | 245.82 | 238.90 | 245.71 | +2.649% | 518,899 | -9.837% |
| 2025-06-26 | 240.00 | 240.68 | 238.23 | 239.37 | +0.762% | 165,233 | -7.449% |
| 2025-06-25 | 236.29 | 239.93 | 236.29 | 237.56 | -0.523% | 258,271 | -6.744% |
| 2025-06-24 | 237.34 | 239.17 | 234.86 | 238.81 | +1.354% | 263,317 | -7.232% |
| 2025-06-23 | 232.68 | 237.74 | 232.09 | 235.62 | +0.692% | 326,772 | -5.976% |
| 2025-06-20 | 234.14 | 235.50 | 230.00 | 234.00 | +0.503% | 844,165 | -5.325% |
| 2025-06-18 | 231.50 | 235.13 | 229.97 | 232.83 | +0.431% | 303,022 | -4.849% |
| 2025-06-17 | 230.88 | 233.53 | 230.82 | 231.83 | -0.549% | 260,649 | -4.439% |
| 2025-06-16 | 235.61 | 236.64 | 232.23 | 233.11 | -0.017% | 334,796 | -4.963% |
| 2025-06-13 | 234.16 | 234.90 | 231.73 | 233.15 | -1.015% | 299,675 | -4.980% |
| 2025-06-12 | 236.29 | 236.56 | 234.32 | 235.54 | -0.389% | 294,541 | -5.944% |
| 2025-06-11 | 233.33 | 237.77 | 232.41 | 236.46 | +1.341% | 336,049 | -6.310% |
| 2025-06-10 | 237.84 | 238.08 | 230.31 | 233.33 | -2.061% | 433,150 | -5.053% |
| 2025-06-09 | 243.25 | 243.38 | 237.05 | 238.24 | -1.967% | 414,367 | -7.010% |
| 2025-06-06 | 240.36 | 243.06 | 235.11 | 243.02 | +2.199% | 350,241 | -8.839% |
| 2025-06-05 | 237.89 | 238.73 | 234.81 | 237.79 | +0.575% | 355,524 | -6.834% |
| 2025-06-04 | 234.06 | 237.90 | 234.06 | 236.43 | +0.485% | 331,398 | -6.298% |
| 2025-06-03 | 230.15 | 235.64 | 229.41 | 235.29 | +2.918% | 419,157 | -5.844% |
| 2025-06-02 | 228.83 | 229.15 | 225.78 | 228.62 | -0.565% | 313,012 | -3.097% |
| 2025-05-30 | 228.01 | 230.56 | 226.21 | 229.92 | +0.692% | 403,500 | -3.645% |
| 2025-05-29 | 228.00 | 228.89 | 225.34 | 228.34 | +0.484% | 293,724 | -2.978% |
| 2025-05-28 | 227.32 | 228.02 | 225.30 | 227.24 | 0.000% | 328,379 | -2.508% |