EG
Everest Group, Ltd.
stockNYSE
Market OpenOct 5, 2026 11:13:16 AM EDT
369.54USD+0.345%(+1.27)42,737
344.30Bid369.46Ask25.16SpreadEG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 369.14 | 369.97 | 367.79 | 369.54 | +0.345% | 42,737 | 0.000% |
| 2026-10-02 | 368.36 | 369.97 | 365.63 | 368.27 | -0.122% | 401,704 | +0.345% |
| 2026-10-01 | 363.01 | 369.93 | 363.01 | 368.72 | +0.972% | 427,942 | +0.222% |
| 2026-09-30 | 369.02 | 370.75 | 364.69 | 365.17 | -0.987% | 443,082 | +1.197% |
| 2026-09-29 | 367.32 | 370.26 | 364.40 | 368.81 | -0.268% | 342,059 | +0.198% |
| 2026-09-28 | 369.78 | 371.76 | 368.69 | 369.80 | -0.170% | 270,133 | -0.070% |
| 2026-09-25 | 373.50 | 376.95 | 367.67 | 370.43 | -0.411% | 282,163 | -0.240% |
| 2026-09-24 | 374.30 | 376.99 | 371.92 | 371.96 | -0.107% | 284,985 | -0.651% |
| 2026-09-23 | 371.41 | 376.84 | 370.71 | 372.36 | +0.377% | 291,331 | -0.757% |
| 2026-09-22 | 373.01 | 373.92 | 366.49 | 370.96 | +0.417% | 421,586 | -0.383% |
| 2026-09-21 | 378.70 | 378.70 | 368.02 | 369.42 | -1.449% | 386,001 | +0.032% |
| 2026-09-18 | 383.04 | 383.04 | 373.39 | 374.85 | -1.386% | 1,806,788 | -1.417% |
| 2026-09-17 | 378.28 | 382.32 | 374.47 | 380.12 | +0.622% | 438,182 | -2.783% |
| 2026-09-16 | 377.85 | 380.57 | 374.51 | 377.77 | -0.469% | 379,949 | -2.179% |
| 2026-09-15 | 378.61 | 380.22 | 376.52 | 379.55 | +0.003% | 342,103 | -2.637% |
| 2026-09-14 | 377.94 | 381.08 | 376.69 | 379.54 | +2.106% | 320,133 | -2.635% |
| 2026-09-11 | 373.99 | 374.76 | 368.22 | 371.71 | +0.183% | 323,755 | -0.584% |
| 2026-09-10 | 370.39 | 371.82 | 366.78 | 371.03 | +0.859% | 360,317 | -0.402% |
| 2026-09-09 | 365.85 | 370.01 | 361.70 | 367.87 | -0.530% | 376,977 | +0.454% |
| 2026-09-08 | 374.94 | 376.64 | 369.83 | 369.83 | -2.899% | 534,915 | -0.078% |
| 2026-09-04 | 381.06 | 384.93 | 380.20 | 380.87 | -1.393% | 236,573 | -2.975% |
| 2026-09-03 | 382.38 | 388.02 | 382.30 | 386.25 | +2.107% | 308,248 | -4.326% |
| 2026-09-02 | 380.22 | 383.96 | 377.54 | 378.28 | -0.087% | 380,033 | -2.310% |
| 2026-09-01 | 377.50 | 383.77 | 377.20 | 378.61 | +1.057% | 369,283 | -2.396% |
| 2026-08-31 | 375.91 | 377.44 | 373.62 | 374.65 | -0.784% | 452,584 | -1.364% |
| 2026-08-28 | 381.99 | 381.99 | 376.42 | 377.61 | -0.013% | 265,756 | -2.137% |
| 2026-08-27 | 377.05 | 380.51 | 372.63 | 377.66 | -0.558% | 259,868 | -2.150% |
| 2026-08-26 | 375.21 | 380.85 | 370.00 | 379.78 | +1.169% | 250,201 | -2.696% |
| 2026-08-25 | 376.64 | 377.07 | 372.49 | 375.39 | -0.372% | 191,050 | -1.558% |
| 2026-08-24 | 373.89 | 377.74 | 372.69 | 376.79 | +1.819% | 237,281 | -1.924% |
| 2026-08-21 | 369.00 | 372.00 | 369.00 | 370.06 | +0.462% | 226,743 | -0.141% |
| 2026-08-20 | 362.77 | 370.49 | 362.58 | 368.36 | +1.217% | 264,519 | +0.320% |
| 2026-08-19 | 369.62 | 371.21 | 362.74 | 363.93 | -0.939% | 238,981 | +1.542% |
| 2026-08-18 | 369.53 | 373.32 | 367.31 | 367.38 | +0.611% | 245,822 | +0.588% |
| 2026-08-17 | 373.81 | 373.81 | 364.30 | 365.15 | -1.340% | 238,498 | +1.202% |
| 2026-08-14 | 367.23 | 370.35 | 366.29 | 370.11 | +1.109% | 204,364 | -0.154% |
| 2026-08-13 | 360.63 | 369.94 | 360.63 | 366.05 | +0.654% | 362,881 | +0.953% |
| 2026-08-12 | 362.86 | 366.65 | 362.82 | 363.67 | -0.555% | 269,277 | +1.614% |
| 2026-08-11 | 368.09 | 369.98 | 365.59 | 365.70 | -1.135% | 215,694 | +1.050% |
| 2026-08-10 | 369.62 | 374.52 | 368.23 | 369.90 | -1.349% | 254,907 | -0.097% |
| 2026-08-07 | 365.79 | 375.04 | 364.56 | 374.96 | +1.245% | 289,642 | -1.445% |
| 2026-08-06 | 375.18 | 376.63 | 368.97 | 370.35 | -0.785% | 314,802 | -0.219% |
| 2026-08-05 | 373.74 | 376.12 | 369.54 | 373.28 | +1.102% | 388,922 | -1.002% |
| 2026-08-04 | 365.00 | 370.38 | 364.36 | 369.21 | -0.763% | 338,472 | +0.089% |
| 2026-08-03 | 374.31 | 379.00 | 370.19 | 372.05 | -0.561% | 357,839 | -0.675% |
| 2026-07-31 | 369.13 | 376.65 | 368.92 | 374.15 | -0.322% | 433,682 | -1.232% |
| 2026-07-30 | 378.63 | 388.97 | 368.33 | 375.36 | -4.704% | 692,284 | -1.551% |
| 2026-07-29 | 395.68 | 399.83 | 391.94 | 393.89 | -1.206% | 458,226 | -6.182% |
| 2026-07-28 | 393.11 | 401.07 | 392.85 | 398.70 | +2.404% | 324,353 | -7.314% |
| 2026-07-27 | 385.00 | 390.53 | 385.00 | 389.34 | +1.096% | 319,334 | -5.086% |
| 2026-07-24 | 376.79 | 386.87 | 376.22 | 385.12 | +2.546% | 313,057 | -4.045% |
| 2026-07-23 | 370.72 | 376.50 | 369.46 | 375.56 | +0.667% | 409,828 | -1.603% |
| 2026-07-22 | 378.32 | 378.32 | 372.13 | 373.07 | -1.066% | 384,777 | -0.946% |
| 2026-07-21 | 377.75 | 379.30 | 374.00 | 377.09 | -0.501% | 426,705 | -2.002% |
| 2026-07-20 | 380.92 | 383.56 | 378.31 | 378.99 | -0.936% | 444,705 | -2.493% |
| 2026-07-17 | 375.26 | 385.69 | 375.26 | 382.57 | +2.505% | 475,056 | -3.406% |
| 2026-07-16 | 364.38 | 373.43 | 364.38 | 373.22 | +2.496% | 278,121 | -0.986% |
| 2026-07-15 | 369.01 | 370.51 | 361.07 | 364.13 | -2.076% | 345,567 | +1.486% |
| 2026-07-14 | 374.37 | 377.72 | 371.24 | 371.85 | -1.598% | 281,655 | -0.621% |
| 2026-07-13 | 373.31 | 378.86 | 372.50 | 377.89 | +1.973% | 271,435 | -2.210% |
| 2026-07-10 | 371.89 | 372.55 | 368.86 | 370.58 | -0.113% | 226,738 | -0.281% |
| 2026-07-09 | 367.20 | 375.49 | 367.20 | 371.00 | -0.078% | 397,195 | -0.394% |
| 2026-07-08 | 369.79 | 376.48 | 369.79 | 371.29 | -0.517% | 286,035 | -0.471% |
| 2026-07-07 | 375.00 | 379.21 | 373.19 | 373.22 | +0.078% | 307,711 | -0.986% |
| 2026-07-06 | 370.00 | 374.26 | 367.24 | 372.93 | +0.425% | 414,282 | -0.909% |
| 2026-07-02 | 361.37 | 372.36 | 357.88 | 371.35 | +3.173% | 389,398 | -0.487% |
| 2026-07-01 | 360.00 | 364.18 | 357.39 | 359.93 | +0.756% | 444,173 | +2.670% |
| 2026-06-30 | 360.66 | 360.90 | 356.73 | 357.23 | -0.987% | 383,515 | +3.446% |
| 2026-06-29 | 353.55 | 361.26 | 352.14 | 360.79 | +1.482% | 435,805 | +2.425% |
| 2026-06-26 | 345.42 | 355.70 | 344.90 | 355.52 | +3.644% | 622,274 | +3.944% |
| 2026-06-25 | 343.00 | 348.23 | 340.17 | 343.02 | -0.787% | 356,360 | +7.731% |
| 2026-06-24 | 344.45 | 349.51 | 343.45 | 345.74 | +0.635% | 453,222 | +6.884% |
| 2026-06-23 | 341.14 | 344.16 | 339.04 | 343.56 | +1.256% | 516,591 | +7.562% |
| 2026-06-22 | 339.96 | 344.65 | 336.05 | 339.30 | +1.093% | 545,087 | +8.912% |
| 2026-06-18 | 335.45 | 339.42 | 333.71 | 335.63 | -0.560% | 1,246,885 | +10.103% |
| 2026-06-17 | 336.22 | 342.84 | 332.57 | 337.52 | -0.065% | 492,572 | +9.487% |
| 2026-06-16 | 340.90 | 344.74 | 336.73 | 337.74 | -0.254% | 370,729 | +9.416% |
| 2026-06-15 | 337.70 | 342.15 | 337.50 | 338.60 | -0.236% | 340,457 | +9.138% |
| 2026-06-12 | 339.46 | 339.91 | 333.60 | 339.40 | +0.937% | 402,969 | +8.880% |
| 2026-06-11 | 339.57 | 340.50 | 335.77 | 336.25 | -0.089% | 358,086 | +9.900% |
| 2026-06-10 | 330.69 | 340.42 | 330.69 | 336.55 | +1.416% | 304,617 | +9.802% |
| 2026-06-09 | 332.02 | 335.71 | 330.83 | 331.85 | +0.278% | 468,427 | +11.358% |
| 2026-06-08 | 331.20 | 334.51 | 330.54 | 330.93 | -1.041% | 528,016 | +11.667% |
| 2026-06-05 | 321.40 | 335.70 | 320.21 | 334.41 | +4.667% | 724,502 | +10.505% |
| 2026-06-04 | 322.22 | 327.07 | 318.88 | 319.50 | +0.434% | 739,550 | +15.662% |
| 2026-06-03 | 320.21 | 323.90 | 316.78 | 318.12 | -0.832% | 541,134 | +16.164% |
| 2026-06-02 | 324.51 | 327.54 | 320.78 | 320.79 | -1.247% | 424,704 | +15.197% |
| 2026-06-01 | 322.00 | 327.31 | 320.50 | 324.84 | +0.250% | 476,135 | +13.761% |
| 2026-05-29 | 330.24 | 332.64 | 322.09 | 324.03 | -2.761% | 786,018 | +14.045% |
| 2026-05-28 | 345.78 | 345.83 | 333.08 | 333.23 | -2.942% | 376,778 | +10.896% |
| 2026-05-27 | 352.40 | 355.70 | 342.74 | 343.33 | -2.521% | 238,273 | +7.634% |
| 2026-05-26 | 353.92 | 357.14 | 351.23 | 352.21 | -0.142% | 219,244 | +4.920% |
| 2026-05-22 | 356.44 | 358.21 | 352.33 | 352.71 | -1.049% | 192,004 | +4.772% |
| 2026-05-21 | 356.49 | 359.54 | 353.63 | 356.45 | -0.550% | 356,651 | +3.672% |
| 2026-05-20 | 358.68 | 360.09 | 355.54 | 358.42 | +0.389% | 255,660 | +3.103% |
| 2026-05-19 | 356.16 | 361.26 | 352.01 | 357.03 | +0.340% | 365,346 | +3.504% |
| 2026-05-18 | 351.36 | 360.29 | 351.32 | 355.82 | +1.180% | 370,727 | +3.856% |
| 2026-05-15 | 349.11 | 352.03 | 347.79 | 351.67 | +1.058% | 343,425 | +5.081% |
| 2026-05-14 | 349.22 | 352.62 | 347.95 | 347.99 | +0.006% | 309,774 | +6.193% |
| 2026-05-13 | 350.25 | 353.65 | 343.97 | 347.97 | -1.052% | 272,723 | +6.199% |
| 2026-05-12 | 351.22 | 354.89 | 346.64 | 351.67 | +0.254% | 351,963 | +5.081% |
| 2026-05-11 | 352.56 | 355.31 | 348.64 | 350.78 | -0.211% | 375,204 | +5.348% |
| 2026-05-08 | 348.19 | 353.98 | 348.19 | 351.52 | -0.060% | 261,656 | +5.126% |
| 2026-05-07 | 351.09 | 354.95 | 347.81 | 351.73 | -0.048% | 354,124 | +5.064% |
| 2026-05-06 | 351.51 | 354.31 | 350.17 | 351.90 | +0.635% | 267,686 | +5.013% |
| 2026-05-05 | 350.49 | 353.10 | 347.31 | 349.68 | +0.622% | 336,157 | +5.679% |
| 2026-05-04 | 351.07 | 355.53 | 345.21 | 347.52 | -1.711% | 370,162 | +6.336% |
| 2026-05-01 | 359.45 | 360.48 | 352.41 | 353.57 | -0.894% | 407,568 | +4.517% |
| 2026-04-30 | 335.74 | 360.86 | 334.26 | 356.76 | +3.706% | 524,399 | +3.582% |
| 2026-04-29 | 345.69 | 347.79 | 340.83 | 344.01 | -0.882% | 349,514 | +7.421% |
| 2026-04-28 | 347.09 | 349.51 | 344.52 | 347.07 | +1.033% | 209,787 | +6.474% |
| 2026-04-27 | 341.47 | 346.05 | 341.47 | 343.52 | +0.041% | 253,769 | +7.575% |
| 2026-04-24 | 349.51 | 350.78 | 343.17 | 343.38 | -2.118% | 230,205 | +7.618% |
| 2026-04-23 | 343.85 | 351.92 | 343.85 | 350.81 | +1.684% | 330,915 | +5.339% |
| 2026-04-22 | 349.39 | 350.81 | 344.04 | 345.00 | -1.378% | 330,955 | +7.113% |
| 2026-04-21 | 354.16 | 354.16 | 349.10 | 349.82 | -0.234% | 354,797 | +5.637% |
| 2026-04-20 | 350.46 | 355.26 | 349.96 | 350.64 | -0.242% | 311,152 | +5.390% |
| 2026-04-17 | 343.88 | 352.75 | 343.83 | 351.49 | +2.056% | 344,049 | +5.135% |
| 2026-04-16 | 346.28 | 349.25 | 343.55 | 344.41 | -0.347% | 352,321 | +7.297% |
| 2026-04-15 | 341.25 | 349.62 | 340.19 | 345.61 | +1.281% | 384,188 | +6.924% |
| 2026-04-14 | 332.61 | 343.00 | 330.32 | 341.24 | +2.342% | 544,490 | +8.293% |
| 2026-04-13 | 328.05 | 333.84 | 327.97 | 333.43 | +1.079% | 348,699 | +10.830% |
| 2026-04-10 | 335.03 | 339.73 | 327.39 | 329.87 | -1.710% | 294,313 | +12.026% |
| 2026-04-09 | 331.36 | 339.19 | 331.36 | 335.61 | +0.705% | 281,848 | +10.110% |
| 2026-04-08 | 329.25 | 334.07 | 327.91 | 333.26 | +1.796% | 323,362 | +10.886% |
| 2026-04-07 | 325.87 | 329.84 | 325.30 | 327.38 | -0.317% | 298,605 | +12.878% |
| 2026-04-06 | 325.18 | 329.26 | 324.93 | 328.42 | +0.407% | 220,327 | +12.521% |
| 2026-04-02 | 320.71 | 330.00 | 320.71 | 327.09 | +0.994% | 300,772 | +12.978% |
| 2026-04-01 | 324.84 | 328.81 | 321.75 | 323.87 | -0.912% | 259,219 | +14.101% |
| 2026-03-31 | 322.34 | 331.48 | 322.09 | 326.85 | +1.089% | 376,147 | +13.061% |
| 2026-03-30 | 320.67 | 324.17 | 318.44 | 323.33 | +1.698% | 328,830 | +14.292% |
| 2026-03-27 | 324.05 | 324.51 | 316.69 | 317.93 | -1.840% | 233,573 | +16.233% |
| 2026-03-26 | 324.00 | 326.58 | 321.21 | 323.89 | -0.012% | 412,583 | +14.094% |
| 2026-03-25 | 326.39 | 327.59 | 323.54 | 323.93 | +0.049% | 237,059 | +14.080% |
| 2026-03-24 | 324.26 | 328.05 | 323.37 | 323.77 | -0.163% | 345,237 | +14.137% |
| 2026-03-23 | 322.72 | 326.88 | 318.48 | 324.30 | +2.620% | 428,460 | +13.950% |
| 2026-03-20 | 315.98 | 318.06 | 314.72 | 316.02 | +0.019% | 678,926 | +16.936% |
| 2026-03-19 | 319.90 | 321.71 | 313.26 | 315.96 | -1.219% | 299,233 | +16.958% |
| 2026-03-18 | 320.80 | 324.38 | 318.37 | 319.86 | -0.819% | 279,961 | +15.532% |
| 2026-03-17 | 324.14 | 326.87 | 322.00 | 322.50 | +0.618% | 283,453 | +14.586% |
| 2026-03-16 | 321.98 | 325.91 | 320.51 | 320.52 | +0.050% | 265,854 | +15.294% |
| 2026-03-13 | 324.46 | 325.50 | 320.23 | 320.36 | -0.614% | 232,137 | +15.351% |
| 2026-03-12 | 319.91 | 326.25 | 317.01 | 322.34 | +0.268% | 360,275 | +14.643% |
| 2026-03-11 | 326.82 | 327.01 | 320.34 | 321.48 | -1.838% | 342,713 | +14.950% |
| 2026-03-10 | 326.91 | 330.73 | 323.16 | 327.50 | -0.168% | 299,886 | +12.837% |
| 2026-03-09 | 331.23 | 331.89 | 325.60 | 328.05 | -1.814% | 359,183 | +12.647% |
| 2026-03-06 | 331.46 | 334.57 | 324.29 | 334.11 | +0.382% | 341,174 | +10.604% |
| 2026-03-05 | 332.36 | 335.05 | 331.00 | 332.84 | -0.380% | 349,518 | +11.026% |
| 2026-03-04 | 334.10 | 335.95 | 331.47 | 334.11 | -0.304% | 432,289 | +10.604% |
| 2026-03-03 | 335.04 | 339.38 | 325.47 | 335.13 | -1.325% | 468,200 | +10.268% |
| 2026-03-02 | 334.69 | 341.31 | 334.69 | 339.63 | +1.234% | 375,833 | +8.807% |
| 2026-02-27 | 339.02 | 339.02 | 331.86 | 335.49 | -0.690% | 369,448 | +10.149% |
| 2026-02-26 | 338.90 | 341.69 | 335.68 | 337.82 | +0.599% | 356,445 | +9.390% |
| 2026-02-25 | 339.86 | 341.83 | 335.29 | 335.81 | -1.131% | 426,988 | +10.044% |
| 2026-02-24 | 337.01 | 342.16 | 334.19 | 339.65 | +0.557% | 279,025 | +8.800% |
| 2026-02-23 | 342.41 | 345.57 | 337.27 | 337.77 | -1.375% | 359,455 | +9.406% |
| 2026-02-20 | 345.04 | 345.04 | 337.19 | 342.48 | -0.131% | 318,004 | +7.901% |
| 2026-02-19 | 344.52 | 348.31 | 340.62 | 342.93 | -0.747% | 291,905 | +7.760% |
| 2026-02-18 | 345.63 | 347.11 | 341.44 | 345.51 | -0.150% | 396,891 | +6.955% |
| 2026-02-17 | 340.52 | 348.22 | 337.94 | 346.03 | +2.367% | 587,507 | +6.794% |
| 2026-02-13 | 334.59 | 338.04 | 331.61 | 338.03 | +0.568% | 451,125 | +9.322% |
| 2026-02-12 | 332.58 | 338.00 | 331.11 | 336.12 | +1.113% | 633,171 | +9.943% |
| 2026-02-11 | 329.66 | 333.32 | 327.38 | 332.42 | +0.587% | 362,828 | +11.167% |
| 2026-02-10 | 322.00 | 332.82 | 322.00 | 330.48 | +2.595% | 482,000 | +11.819% |
| 2026-02-09 | 326.61 | 330.59 | 320.00 | 322.12 | -1.909% | 407,425 | +14.721% |
| 2026-02-06 | 326.51 | 332.85 | 326.51 | 328.39 | +0.767% | 399,811 | +12.531% |
| 2026-02-05 | 334.15 | 334.15 | 306.09 | 325.89 | -2.258% | 878,688 | +13.394% |
| 2026-02-04 | 333.08 | 339.73 | 326.61 | 333.42 | +1.088% | 633,666 | +10.833% |
| 2026-02-03 | 330.72 | 336.81 | 329.29 | 329.83 | -0.582% | 348,011 | +12.040% |
| 2026-02-02 | 328.64 | 331.92 | 327.15 | 331.76 | +0.145% | 274,308 | +11.388% |
| 2026-01-30 | 327.78 | 332.44 | 326.69 | 331.28 | +0.504% | 294,276 | +11.549% |
| 2026-01-29 | 328.83 | 331.84 | 325.43 | 329.62 | +1.450% | 357,031 | +12.111% |
| 2026-01-28 | 323.08 | 328.20 | 321.14 | 324.91 | +0.299% | 303,417 | +13.736% |
| 2026-01-27 | 325.91 | 325.92 | 322.13 | 323.94 | -0.966% | 241,584 | +14.077% |
| 2026-01-26 | 325.21 | 329.30 | 325.01 | 327.10 | +1.091% | 198,871 | +12.975% |
| 2026-01-23 | 319.96 | 323.66 | 319.96 | 323.57 | +0.581% | 283,673 | +14.207% |
| 2026-01-22 | 322.36 | 323.32 | 319.00 | 321.70 | -0.384% | 349,046 | +14.871% |
| 2026-01-21 | 322.93 | 324.67 | 318.26 | 322.94 | +0.919% | 352,955 | +14.430% |
| 2026-01-20 | 316.18 | 321.70 | 316.18 | 320.00 | +0.373% | 313,555 | +15.481% |
| 2026-01-16 | 319.85 | 322.05 | 318.14 | 318.81 | -0.747% | 278,723 | +15.912% |
| 2026-01-15 | 324.99 | 328.34 | 320.11 | 321.21 | -1.442% | 304,956 | +15.046% |
| 2026-01-14 | 322.34 | 326.47 | 321.38 | 325.91 | +1.872% | 377,757 | +13.387% |
| 2026-01-13 | 326.44 | 328.36 | 317.21 | 319.92 | -2.576% | 360,102 | +15.510% |
| 2026-01-12 | 330.61 | 335.80 | 327.17 | 328.38 | -1.441% | 402,324 | +12.534% |
| 2026-01-09 | 336.78 | 339.02 | 332.38 | 333.18 | -1.455% | 285,655 | +10.913% |
| 2026-01-08 | 332.89 | 340.42 | 331.05 | 338.10 | +2.012% | 366,156 | +9.299% |
| 2026-01-07 | 332.00 | 335.76 | 328.10 | 331.43 | -0.268% | 317,268 | +11.499% |
| 2026-01-06 | 341.00 | 341.99 | 331.18 | 332.32 | -2.625% | 393,169 | +11.200% |
| 2026-01-05 | 335.05 | 343.32 | 333.38 | 341.28 | +2.033% | 396,789 | +8.281% |
| 2026-01-02 | 338.18 | 339.92 | 333.60 | 334.48 | -1.435% | 411,481 | +10.482% |
| 2025-12-31 | 340.74 | 342.67 | 339.29 | 339.35 | -0.560% | 244,938 | +8.896% |
| 2025-12-30 | 341.06 | 342.54 | 340.20 | 341.26 | +0.362% | 202,291 | +8.287% |
| 2025-12-29 | 337.11 | 340.72 | 336.59 | 340.03 | +0.741% | 248,042 | +8.679% |
| 2025-12-26 | 333.66 | 338.41 | 333.66 | 337.53 | +0.393% | 184,126 | +9.484% |
| 2025-12-24 | 338.09 | 338.89 | 335.23 | 336.21 | -0.246% | 158,964 | +9.913% |
| 2025-12-23 | 336.35 | 338.77 | 334.84 | 337.04 | +0.411% | 485,718 | +9.643% |
| 2025-12-22 | 330.62 | 336.38 | 330.62 | 335.66 | +1.313% | 288,525 | +10.094% |
| 2025-12-19 | 332.16 | 334.89 | 330.31 | 331.31 | -0.364% | 1,016,566 | +11.539% |
| 2025-12-18 | 326.19 | 334.02 | 322.46 | 332.52 | +1.184% | 415,618 | +11.133% |
| 2025-12-17 | 326.00 | 330.93 | 325.05 | 328.63 | +0.391% | 400,352 | +12.449% |
| 2025-12-16 | 327.74 | 328.53 | 323.69 | 327.35 | -0.383% | 543,787 | +12.888% |
| 2025-12-15 | 328.58 | 330.62 | 324.02 | 328.61 | +0.443% | 462,118 | +12.455% |
| 2025-12-12 | 326.69 | 328.83 | 325.22 | 327.16 | +0.857% | 344,538 | +12.954% |
| 2025-12-11 | 316.84 | 325.84 | 316.01 | 324.38 | +2.824% | 390,553 | +13.922% |
| 2025-12-10 | 310.80 | 317.55 | 309.66 | 315.47 | +1.581% | 399,294 | +17.140% |
| 2025-12-09 | 309.50 | 312.42 | 307.39 | 310.56 | +0.700% | 354,774 | +18.991% |
| 2025-12-08 | 309.37 | 309.99 | 306.83 | 308.40 | -0.507% | 366,601 | +19.825% |
| 2025-12-05 | 312.22 | 314.41 | 309.67 | 309.97 | -1.192% | 366,849 | +19.218% |
| 2025-12-04 | 315.23 | 317.86 | 312.72 | 313.71 | -0.102% | 329,452 | +17.797% |
| 2025-12-03 | 311.86 | 315.96 | 311.86 | 314.03 | +0.583% | 337,120 | +17.677% |
| 2025-12-02 | 313.73 | 313.92 | 309.03 | 312.21 | +0.038% | 407,881 | +18.363% |
| 2025-12-01 | 314.24 | 316.77 | 311.41 | 312.09 | -0.700% | 363,404 | +18.408% |
| 2025-11-28 | 311.45 | 316.15 | 311.45 | 314.29 | +0.724% | 204,037 | +17.579% |
| 2025-11-26 | 311.22 | 315.11 | 311.22 | 312.03 | -0.640% | 320,267 | +18.431% |
| 2025-11-25 | 312.45 | 316.90 | 311.75 | 314.04 | +1.306% | 364,029 | +17.673% |
| 2025-11-24 | 310.73 | 312.74 | 306.70 | 309.99 | -0.434% | 617,812 | +19.210% |
| 2025-11-21 | 305.00 | 315.41 | 304.81 | 311.34 | +2.082% | 603,141 | +18.693% |
| 2025-11-20 | 314.46 | 317.17 | 304.55 | 304.99 | -2.509% | 404,902 | +21.165% |
| 2025-11-19 | 318.59 | 320.75 | 312.49 | 312.84 | -2.244% | 362,788 | +18.124% |
| 2025-11-18 | 320.71 | 323.54 | 318.45 | 320.02 | -0.097% | 341,189 | +15.474% |
| 2025-11-17 | 328.00 | 328.37 | 319.75 | 320.33 | -1.809% | 378,393 | +15.362% |
| 2025-11-14 | 327.95 | 330.30 | 324.28 | 326.23 | -0.385% | 372,445 | +13.276% |
| 2025-11-13 | 326.76 | 330.37 | 324.31 | 327.49 | +0.757% | 401,709 | +12.840% |
| 2025-11-12 | 323.87 | 327.97 | 323.26 | 325.03 | +0.185% | 552,283 | +13.694% |
| 2025-11-11 | 329.54 | 330.58 | 323.95 | 324.43 | -1.272% | 759,471 | +13.904% |
| 2025-11-10 | 324.50 | 328.96 | 321.87 | 328.61 | +0.757% | 440,946 | +12.455% |
| 2025-11-07 | 320.53 | 328.72 | 320.53 | 326.14 | +2.043% | 598,060 | +13.307% |
| 2025-11-06 | 321.00 | 326.35 | 318.46 | 319.61 | -0.739% | 508,099 | +15.622% |
| 2025-11-05 | 318.78 | 324.37 | 318.44 | 321.99 | +1.354% | 605,504 | +14.768% |
| 2025-11-04 | 313.53 | 318.44 | 312.00 | 317.69 | +1.353% | 396,280 | +16.321% |
| 2025-11-03 | 311.85 | 317.56 | 309.87 | 313.45 | -0.340% | 484,769 | +17.894% |
| 2025-10-31 | 312.79 | 317.00 | 309.05 | 314.52 | +1.727% | 638,005 | +17.493% |
| 2025-10-30 | 311.63 | 314.40 | 307.15 | 309.18 | -0.087% | 673,022 | +19.523% |
| 2025-10-29 | 307.00 | 314.32 | 304.60 | 309.45 | +1.489% | 711,277 | +19.418% |
| 2025-10-28 | 325.10 | 325.10 | 302.44 | 304.91 | -11.358% | 1,557,830 | +21.196% |
| 2025-10-27 | 348.67 | 349.96 | 343.27 | 343.98 | -1.421% | 234,541 | +7.431% |
| 2025-10-24 | 349.61 | 350.39 | 345.63 | 348.94 | -0.094% | 152,031 | +5.904% |
| 2025-10-23 | 349.55 | 352.23 | 346.77 | 349.27 | +0.244% | 211,950 | +5.804% |
| 2025-10-22 | 349.29 | 353.57 | 346.98 | 348.42 | -0.212% | 231,749 | +6.062% |
| 2025-10-21 | 350.05 | 351.14 | 348.31 | 349.16 | -0.510% | 186,004 | +5.837% |
| 2025-10-20 | 350.13 | 352.70 | 347.41 | 350.95 | +0.521% | 250,044 | +5.297% |
| 2025-10-17 | 340.78 | 352.62 | 340.78 | 349.13 | +2.429% | 463,864 | +5.846% |
| 2025-10-16 | 342.99 | 346.27 | 338.93 | 340.85 | -2.209% | 355,727 | +8.417% |
| 2025-10-15 | 354.53 | 358.53 | 345.73 | 348.55 | -2.296% | 304,154 | +6.022% |
| 2025-10-14 | 351.18 | 356.98 | 347.96 | 356.74 | +1.630% | 242,642 | +3.588% |
| 2025-10-13 | 344.77 | 351.09 | 343.95 | 351.02 | +1.249% | 257,764 | +5.276% |
| 2025-10-10 | 352.86 | 356.14 | 346.64 | 346.69 | -1.444% | 272,638 | +6.591% |
| 2025-10-09 | 361.65 | 362.06 | 349.36 | 351.77 | -2.286% | 372,035 | +5.052% |
| 2025-10-08 | 366.97 | 368.29 | 359.46 | 360.00 | -1.332% | 290,062 | +2.650% |
| 2025-10-07 | 364.39 | 368.06 | 361.88 | 364.86 | +0.913% | 299,923 | +1.283% |
| 2025-10-06 | 360.00 | 364.61 | 358.87 | 361.56 | +1.320% | 252,534 | +2.207% |
| 2025-10-03 | 350.44 | 358.95 | 350.44 | 356.85 | +1.652% | 247,538 | +3.556% |
| 2025-10-02 | 350.06 | 355.05 | 348.63 | 351.05 | -0.701% | 196,701 | +5.267% |
| 2025-10-01 | 351.35 | 356.29 | 348.30 | 353.53 | +0.942% | 230,861 | +4.529% |
| 2025-09-30 | 345.73 | 350.95 | 344.50 | 350.23 | +1.372% | 234,339 | +5.514% |
| 2025-09-29 | 348.86 | 348.86 | 343.29 | 345.49 | -1.037% | 346,835 | +6.961% |
| 2025-09-26 | 347.56 | 351.95 | 343.97 | 349.11 | +1.130% | 359,906 | +5.852% |
| 2025-09-25 | 344.70 | 349.15 | 341.94 | 345.21 | -0.096% | 409,910 | +7.048% |
| 2025-09-24 | 337.87 | 346.72 | 333.89 | 345.54 | +2.252% | 428,187 | +6.946% |
| 2025-09-23 | 336.72 | 340.32 | 334.68 | 337.93 | +0.926% | 302,255 | +9.354% |
| 2025-09-22 | 333.00 | 336.07 | 332.65 | 334.83 | -0.164% | 295,549 | +10.366% |
| 2025-09-19 | 335.76 | 337.01 | 332.27 | 335.38 | +0.188% | 1,062,746 | +10.185% |
| 2025-09-18 | 333.03 | 336.15 | 332.50 | 334.75 | +0.330% | 332,183 | +10.393% |
| 2025-09-17 | 331.28 | 338.77 | 330.00 | 333.65 | +0.913% | 396,961 | +10.757% |
| 2025-09-16 | 334.77 | 336.86 | 327.35 | 330.63 | -2.710% | 386,384 | +11.768% |
| 2025-09-15 | 348.50 | 353.47 | 339.61 | 339.84 | -2.728% | 317,776 | +8.739% |
| 2025-09-12 | 349.51 | 352.45 | 347.66 | 349.37 | +0.267% | 487,609 | +5.773% |
| 2025-09-11 | 340.93 | 349.15 | 338.50 | 348.44 | +2.473% | 320,445 | +6.056% |
| 2025-09-10 | 338.94 | 341.30 | 335.89 | 340.03 | -0.170% | 273,997 | +8.679% |
| 2025-09-09 | 339.76 | 341.82 | 338.85 | 340.61 | +0.303% | 332,388 | +8.494% |
| 2025-09-08 | 338.79 | 340.30 | 334.65 | 339.58 | -0.124% | 298,620 | +8.823% |
| 2025-09-05 | 343.60 | 345.26 | 339.39 | 340.00 | -1.523% | 195,439 | +8.688% |
| 2025-09-04 | 350.00 | 351.75 | 344.93 | 345.26 | -0.938% | 341,569 | +7.032% |
| 2025-09-03 | 342.00 | 349.74 | 341.10 | 348.53 | +0.921% | 507,950 | +6.028% |
| 2025-09-02 | 341.52 | 346.00 | 339.93 | 345.35 | +1.015% | 445,446 | +7.004% |
| 2025-08-29 | 341.31 | 344.81 | 341.31 | 341.88 | +0.588% | 220,932 | +8.091% |
| 2025-08-28 | 342.71 | 344.02 | 338.51 | 339.88 | -1.008% | 224,643 | +8.727% |
| 2025-08-27 | 339.31 | 345.75 | 337.52 | 343.34 | +1.364% | 252,107 | +7.631% |
| 2025-08-26 | 340.22 | 341.61 | 337.81 | 338.72 | -0.762% | 278,661 | +9.099% |
| 2025-08-25 | 342.70 | 343.50 | 340.36 | 341.32 | -0.762% | 202,524 | +8.268% |
| 2025-08-22 | 350.88 | 352.75 | 343.23 | 343.94 | -1.184% | 260,302 | +7.443% |
| 2025-08-21 | 344.00 | 349.24 | 344.00 | 348.06 | +1.322% | 384,958 | +6.171% |
| 2025-08-20 | 338.27 | 344.60 | 338.27 | 343.52 | +1.696% | 305,195 | +7.575% |
| 2025-08-19 | 333.28 | 338.08 | 332.62 | 337.79 | +1.753% | 193,011 | +9.399% |
| 2025-08-18 | 330.91 | 333.69 | 330.00 | 331.97 | +0.039% | 176,393 | +11.317% |
| 2025-08-15 | 338.59 | 338.75 | 330.87 | 331.84 | -1.566% | 355,989 | +11.361% |
| 2025-08-14 | 336.01 | 337.87 | 334.68 | 337.12 | +0.107% | 260,821 | +9.617% |
| 2025-08-13 | 328.54 | 336.95 | 328.54 | 336.76 | +2.605% | 314,283 | +9.734% |
| 2025-08-12 | 331.69 | 332.23 | 326.49 | 328.21 | -0.663% | 281,131 | +12.593% |
| 2025-08-11 | 329.50 | 330.62 | 328.36 | 330.40 | +0.182% | 227,571 | +11.846% |
| 2025-08-08 | 330.00 | 332.56 | 328.30 | 329.80 | +0.503% | 245,615 | +12.050% |
| 2025-08-07 | 329.34 | 330.12 | 325.63 | 328.15 | -0.104% | 262,992 | +12.613% |
| 2025-08-06 | 330.14 | 331.80 | 325.73 | 328.49 | +0.174% | 326,923 | +12.497% |
| 2025-08-05 | 328.90 | 330.54 | 325.15 | 327.92 | +0.577% | 420,453 | +12.692% |
| 2025-08-04 | 332.36 | 333.39 | 325.00 | 326.04 | -1.600% | 506,209 | +13.342% |
| 2025-08-01 | 334.80 | 341.96 | 327.99 | 331.34 | -1.328% | 318,747 | +11.529% |
| 2025-07-31 | 341.12 | 350.87 | 335.13 | 335.80 | +0.974% | 702,482 | +10.048% |
| 2025-07-30 | 330.51 | 335.53 | 328.43 | 332.56 | +0.084% | 575,414 | +11.120% |
| 2025-07-29 | 333.87 | 335.69 | 330.51 | 332.28 | +0.281% | 271,533 | +11.213% |
| 2025-07-28 | 335.38 | 337.30 | 330.51 | 331.35 | -1.636% | 198,377 | +11.526% |
| 2025-07-25 | 332.07 | 336.98 | 331.74 | 336.86 | +1.497% | 189,705 | +9.701% |
| 2025-07-24 | 333.10 | 337.30 | 331.65 | 331.89 | -1.185% | 238,067 | +11.344% |
| 2025-07-23 | 339.37 | 339.72 | 333.57 | 335.87 | -0.341% | 210,551 | +10.025% |
| 2025-07-22 | 331.75 | 338.00 | 330.95 | 337.02 | +2.137% | 312,670 | +9.649% |
| 2025-07-21 | 332.58 | 334.21 | 329.68 | 329.97 | -0.931% | 313,558 | +11.992% |
| 2025-07-18 | 334.36 | 335.43 | 332.48 | 333.07 | -0.278% | 269,574 | +10.950% |
| 2025-07-17 | 330.35 | 334.30 | 329.50 | 334.00 | +0.630% | 211,130 | +10.641% |
| 2025-07-16 | 331.53 | 334.75 | 328.76 | 331.91 | +0.497% | 298,800 | +11.337% |
| 2025-07-15 | 339.37 | 340.95 | 330.23 | 330.27 | -3.161% | 324,964 | +11.890% |
| 2025-07-14 | 338.00 | 342.89 | 337.32 | 341.05 | +0.501% | 334,716 | +8.354% |
| 2025-07-11 | 337.50 | 340.74 | 336.71 | 339.35 | -0.323% | 294,103 | +8.896% |
| 2025-07-10 | 338.75 | 341.00 | 337.89 | 340.45 | +0.076% | 300,720 | +8.545% |
| 2025-07-09 | 344.14 | 345.00 | 339.54 | 340.19 | -0.360% | 282,830 | +8.628% |
| 2025-07-08 | 332.84 | 342.79 | 330.00 | 341.42 | +2.203% | 520,463 | +8.236% |
| 2025-07-07 | 338.24 | 339.00 | 332.23 | 334.06 | -1.013% | 243,605 | +10.621% |
| 2025-07-03 | 335.54 | 338.08 | 333.90 | 337.48 | +1.033% | 295,283 | +9.500% |
| 2025-07-02 | 340.95 | 340.95 | 330.19 | 334.03 | -2.007% | 473,274 | +10.631% |
| 2025-07-01 | 340.11 | 342.41 | 337.07 | 340.87 | +0.300% | 554,276 | +8.411% |
| 2025-06-30 | 337.04 | 341.11 | 335.00 | 339.85 | +0.912% | 387,505 | +8.736% |
| 2025-06-27 | 337.32 | 341.00 | 335.11 | 336.78 | -0.775% | 499,493 | +9.727% |
| 2025-06-26 | 337.56 | 343.23 | 336.29 | 339.41 | +0.883% | 216,071 | +8.877% |
| 2025-06-25 | 339.49 | 339.56 | 334.48 | 336.44 | -1.288% | 273,341 | +9.838% |
| 2025-06-24 | 342.13 | 343.42 | 338.91 | 340.83 | -0.290% | 484,231 | +8.424% |
| 2025-06-23 | 338.09 | 342.60 | 337.25 | 341.82 | +1.340% | 399,439 | +8.110% |
| 2025-06-20 | 334.02 | 340.00 | 334.00 | 337.30 | +1.322% | 1,196,868 | +9.558% |
| 2025-06-18 | 332.19 | 335.34 | 331.17 | 332.90 | -0.036% | 486,639 | +11.006% |
| 2025-06-17 | 337.83 | 338.01 | 330.16 | 333.02 | -1.802% | 525,116 | +10.966% |
| 2025-06-16 | 337.39 | 340.58 | 335.61 | 339.13 | +1.351% | 328,074 | +8.967% |
| 2025-06-13 | 334.62 | 338.05 | 333.73 | 334.61 | -1.533% | 430,435 | +10.439% |
| 2025-06-12 | 333.51 | 339.87 | 333.51 | 339.82 | +1.348% | 311,298 | +8.746% |
| 2025-06-11 | 337.97 | 338.17 | 334.00 | 335.30 | -0.294% | 284,858 | +10.212% |
| 2025-06-10 | 339.85 | 339.91 | 335.00 | 336.29 | -1.271% | 303,521 | +9.887% |
| 2025-06-09 | 346.20 | 346.98 | 332.52 | 340.62 | -1.606% | 365,131 | +8.490% |
| 2025-06-06 | 348.62 | 348.62 | 344.17 | 346.18 | +0.686% | 186,081 | +6.748% |
| 2025-06-05 | 346.27 | 346.27 | 338.51 | 343.82 | -0.278% | 343,752 | +7.481% |
| 2025-06-04 | 350.44 | 351.44 | 344.52 | 344.78 | -1.834% | 326,391 | +7.181% |
| 2025-06-03 | 350.88 | 353.00 | 345.63 | 351.22 | -0.148% | 379,653 | +5.216% |
| 2025-06-02 | 343.96 | 351.84 | 343.54 | 351.74 | +1.311% | 296,018 | +5.061% |
| 2025-05-30 | 344.45 | 349.27 | 343.03 | 347.19 | +0.243% | 630,817 | +6.437% |
| 2025-05-29 | 336.86 | 346.35 | 336.00 | 346.35 | +3.206% | 582,031 | +6.696% |
| 2025-05-28 | 340.97 | 342.40 | 335.17 | 335.59 | -2.377% | 423,905 | +10.117% |
| 2025-05-27 | 338.85 | 343.81 | 335.97 | 343.76 | +2.328% | 356,475 | +7.499% |
| 2025-05-23 | 335.05 | 337.42 | 331.34 | 335.94 | -0.107% | 421,507 | +10.002% |
| 2025-05-22 | 340.00 | 340.01 | 335.53 | 336.30 | -1.242% | 386,807 | +9.884% |
| 2025-05-21 | 347.27 | 347.80 | 339.58 | 340.53 | -2.009% | 483,963 | +8.519% |
| 2025-05-20 | 348.48 | 349.33 | 346.37 | 347.51 | -0.017% | 536,527 | +6.339% |
| 2025-05-19 | 348.20 | 349.21 | 346.20 | 347.57 | -0.147% | 280,222 | +6.321% |
| 2025-05-16 | 343.91 | 349.69 | 343.00 | 348.08 | +1.218% | 417,176 | +6.165% |
| 2025-05-15 | 342.07 | 344.73 | 339.96 | 343.89 | +0.848% | 649,822 | +7.459% |
| 2025-05-14 | 346.74 | 347.44 | 340.89 | 341.00 | -1.488% | 567,952 | +8.370% |
| 2025-05-13 | 346.81 | 350.83 | 345.99 | 346.15 | -0.474% | 419,550 | +6.757% |
| 2025-05-12 | 350.55 | 354.76 | 342.65 | 347.80 | -0.069% | 529,714 | +6.251% |
| 2025-05-09 | 349.15 | 349.93 | 346.59 | 348.04 | +0.239% | 325,168 | +6.177% |
| 2025-05-08 | 343.85 | 351.95 | 342.31 | 347.21 | +1.509% | 544,778 | +6.431% |
| 2025-05-07 | 345.40 | 347.70 | 339.89 | 342.05 | -0.743% | 572,069 | +8.037% |
| 2025-05-06 | 346.86 | 350.48 | 344.55 | 344.61 | -0.792% | 410,806 | +7.234% |
| 2025-05-05 | 346.83 | 349.78 | 344.28 | 347.36 | -0.296% | 402,850 | +6.385% |
| 2025-05-02 | 342.00 | 349.80 | 340.28 | 348.39 | +3.263% | 366,842 | +6.071% |
| 2025-05-01 | 325.00 | 350.88 | 325.00 | 337.38 | -5.978% | 644,990 | +9.532% |
| 2025-04-30 | 359.94 | 359.94 | 351.26 | 358.83 | -0.128% | 386,798 | +2.985% |
| 2025-04-29 | 355.77 | 359.92 | 354.43 | 359.29 | +1.200% | 379,638 | +2.853% |
| 2025-04-28 | 353.15 | 356.79 | 352.82 | 355.03 | +0.532% | 354,674 | +4.087% |
| 2025-04-25 | 355.07 | 357.42 | 348.01 | 353.15 | -0.574% | 256,098 | +4.641% |
| 2025-04-24 | 353.49 | 356.49 | 350.34 | 355.19 | -0.284% | 357,496 | +4.040% |
| 2025-04-23 | 357.65 | 359.75 | 353.94 | 356.20 | -0.280% | 393,670 | +3.745% |
| 2025-04-22 | 348.04 | 358.00 | 347.28 | 357.20 | +4.179% | 305,298 | +3.455% |
| 2025-04-21 | 348.85 | 349.26 | 340.36 | 342.87 | -2.018% | 318,848 | +7.778% |
| 2025-04-17 | 349.08 | 352.04 | 346.58 | 349.93 | +0.670% | 355,874 | +5.604% |
| 2025-04-16 | 351.75 | 354.50 | 347.10 | 347.60 | -0.643% | 344,246 | +6.312% |
| 2025-04-15 | 344.91 | 354.99 | 344.91 | 349.85 | 0.000% | 292,740 | +5.628% |