Dark

EL
The Estee Lauder Companies Inc. Class A
stock NYSE

At Close

Sep 9, 2026 3:59:54 PM EDT

98.76USD-2.881%(-2.93)3,194,988

92.72Bid 98.82Ask 6.10Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

100.02USD-1.642%(-1.67)0

After-hours

Sep 9, 2026 4:21:30 PM EDT

98.78USD+0.020%(+0.02)967,134

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	99.6700	99.7900	97.6300	98.7600	-2.881%	3,194,988	0.000%
2026-09-08	104.6700	104.7400	100.9100	101.6900	-2.089%	2,717,957	-2.881%
2026-09-04	100.5100	104.1800	100.4450	103.8600	+2.974%	4,713,158	-4.910%
2026-09-03	101.3500	102.1450	99.5650	100.8600	-0.287%	2,128,043	-2.082%
2026-09-02	100.0000	102.2250	98.7500	101.1500	+1.150%	3,500,998	-2.363%
2026-09-01	101.3200	102.1700	99.2400	100.0000	-2.248%	2,910,738	-1.240%
2026-08-31	102.7000	103.2300	100.7700	102.3000	-1.054%	4,137,882	-3.460%
2026-08-28	106.9900	107.4300	102.5900	103.3900	-2.655%	3,121,968	-4.478%
2026-08-27	104.4900	108.3800	103.7400	106.2100	+1.095%	4,549,264	-7.014%
2026-08-26	104.4600	105.2600	103.8600	105.0600	+0.200%	2,667,322	-5.997%
2026-08-25	104.0000	104.8800	102.9500	104.8500	+0.691%	3,312,772	-5.808%
2026-08-24	101.9200	104.1750	101.2150	104.1300	+2.148%	4,535,727	-5.157%
2026-08-21	96.7500	101.9500	95.9000	101.9400	+6.022%	6,022,532	-3.119%
2026-08-20	97.4250	99.0100	94.4200	96.1500	-1.898%	5,120,101	+2.715%
2026-08-19	93.7400	99.8150	93.4950	98.0100	+16.305%	13,700,867	+0.765%
2026-08-18	84.2800	85.6650	83.8500	84.2700	-0.083%	3,334,361	+17.195%
2026-08-17	85.5000	85.6700	83.8826	84.3400	-2.044%	3,049,027	+17.097%
2026-08-14	86.6400	87.4800	85.9700	86.1000	-1.397%	1,847,107	+14.704%
2026-08-13	87.9300	88.6600	87.0351	87.3200	-0.411%	2,036,665	+13.101%
2026-08-12	87.6500	88.7237	86.8580	87.6800	-0.114%	3,350,799	+12.637%
2026-08-11	86.8100	88.6600	86.5800	87.7800	+0.677%	3,910,434	+12.509%
2026-08-10	87.1500	87.7299	85.9600	87.1900	-1.313%	2,214,884	+13.270%
2026-08-07	85.4900	88.8700	85.0500	88.3500	+3.345%	2,117,975	+11.783%
2026-08-06	87.8800	87.9800	84.9700	85.4900	-1.690%	1,546,884	+15.522%
2026-08-05	87.3700	88.3700	86.8000	86.9600	-0.011%	1,857,705	+13.569%
2026-08-04	84.3400	87.0000	83.3800	86.9700	+2.704%	3,233,263	+13.556%
2026-08-03	85.4000	87.5000	83.8100	84.6800	+0.930%	1,893,290	+16.627%
2026-07-31	84.2800	84.7600	83.1250	83.9000	-1.155%	1,848,043	+17.712%
2026-07-30	84.1800	85.6400	83.7900	84.8800	+0.891%	2,553,372	+16.352%
2026-07-29	83.2900	86.0000	82.6100	84.1300	-0.732%	2,485,052	+17.390%
2026-07-28	84.2400	85.3690	83.2450	84.7500	+1.863%	2,295,739	+16.531%
2026-07-27	81.0100	83.2800	81.0100	83.2000	+3.624%	1,756,713	+18.702%
2026-07-24	80.2100	81.1100	79.3000	80.2900	+0.463%	1,430,415	+23.004%
2026-07-23	80.4300	81.3350	78.6600	79.9200	-3.280%	2,784,904	+23.574%
2026-07-22	82.9000	83.2300	81.7800	82.6300	+0.316%	1,820,747	+19.521%
2026-07-21	83.8700	84.0000	81.4400	82.3700	-1.518%	1,771,680	+19.898%
2026-07-20	82.5500	83.6600	82.0825	83.6400	+1.839%	2,371,370	+18.077%
2026-07-17	81.6300	83.5700	80.9200	82.1300	-0.857%	2,448,180	+20.248%
2026-07-16	82.2600	83.2000	82.0600	82.8400	+0.644%	2,007,079	+19.218%
2026-07-15	81.4100	84.4300	80.7400	82.3100	+1.793%	2,414,451	+19.985%
2026-07-14	82.3800	82.7600	80.1900	80.8600	-0.357%	1,952,246	+22.137%
2026-07-13	82.4900	84.8750	80.9700	81.1500	-1.827%	1,794,046	+21.701%
2026-07-10	82.7400	83.7900	82.0100	82.6600	+0.817%	1,483,619	+19.477%
2026-07-09	81.4500	83.3100	81.3600	81.9900	+0.232%	1,736,111	+20.454%
2026-07-08	82.9300	84.1500	80.8100	81.8000	-3.126%	3,333,258	+20.733%
2026-07-07	86.4500	87.2300	84.0201	84.4400	-0.542%	2,293,299	+16.959%
2026-07-06	84.4100	85.5750	82.7500	84.9000	+1.422%	2,844,297	+16.325%
2026-07-02	84.7100	85.6200	82.5550	83.7100	+1.504%	3,260,065	+17.979%
2026-07-01	79.4300	82.5300	78.6900	82.4700	+4.459%	3,663,655	+19.753%
2026-06-30	78.1700	79.6700	76.8300	78.9500	-0.529%	3,084,310	+25.092%
2026-06-29	80.9200	81.2200	77.7150	79.3700	-1.453%	3,795,090	+24.430%
2026-06-26	80.5000	82.7500	79.2800	80.5400	-1.178%	5,108,214	+22.622%
2026-06-25	83.4200	84.0100	81.1800	81.5000	-2.126%	2,150,864	+21.178%
2026-06-24	84.3200	84.9900	82.7801	83.2700	-0.585%	3,135,832	+18.602%
2026-06-23	83.4300	85.0300	82.5900	83.7600	-0.911%	3,247,551	+17.908%
2026-06-22	85.5500	85.9750	83.8000	84.5300	-0.330%	5,148,971	+16.834%
2026-06-18	84.2600	85.5700	83.8900	84.8100	+2.850%	5,699,951	+16.449%
2026-06-17	87.7100	88.5900	82.3800	82.4600	-5.846%	3,784,542	+19.767%
2026-06-16	90.0000	91.5350	87.5100	87.5800	-2.689%	4,093,522	+12.765%
2026-06-15	91.0000	91.5000	89.3500	90.0000	+0.357%	3,554,574	+9.733%
2026-06-12	87.8400	89.9300	87.8400	89.6800	+1.886%	2,798,176	+10.125%
2026-06-11	85.3000	88.9600	85.2800	88.0200	+3.080%	2,968,336	+12.202%
2026-06-10	85.8300	88.1700	84.8010	85.3900	-1.352%	4,072,029	+15.658%
2026-06-09	85.9100	88.0600	85.4850	86.5600	+2.268%	3,847,494	+14.094%
2026-06-08	83.8300	85.2200	82.7000	84.6400	+1.377%	2,958,153	+16.682%
2026-06-05	82.6500	83.9800	82.3100	83.4900	+0.712%	3,165,725	+18.290%
2026-06-04	82.9700	84.5000	81.4000	82.9000	+1.036%	4,418,220	+19.131%
2026-06-03	83.0400	83.5000	81.3200	82.0500	-1.630%	5,990,898	+20.366%
2026-06-02	85.7900	86.9300	82.5900	83.4100	-2.536%	4,309,682	+18.403%
2026-06-01	87.7700	88.4000	84.7300	85.5800	-3.789%	4,159,234	+15.401%
2026-05-29	90.8500	90.9900	88.8800	88.9500	-2.113%	5,562,020	+11.029%
2026-05-28	90.5500	92.3500	89.6600	90.8700	-0.362%	3,102,621	+8.683%
2026-05-27	88.3500	92.2500	88.3500	91.2000	+5.312%	4,250,599	+8.289%
2026-05-26	88.5600	88.7950	86.0800	86.6000	-1.947%	3,598,348	+14.042%
2026-05-22	88.9600	90.5700	86.0000	88.3200	+11.925%	8,107,759	+11.821%
2026-05-21	77.8600	79.4500	76.4800	78.9100	+0.908%	3,753,983	+25.155%
2026-05-20	76.7900	78.4200	75.6700	78.2000	+2.706%	3,312,284	+26.292%
2026-05-19	79.3800	79.4000	75.2646	76.1400	-4.837%	4,504,040	+29.708%
2026-05-18	80.1600	82.2950	79.7200	80.0100	-0.336%	1,895,338	+23.435%
2026-05-15	80.5000	81.2050	79.5900	80.2800	-0.680%	2,721,170	+23.019%
2026-05-14	82.3000	82.7900	80.5400	80.8300	-1.583%	3,218,020	+22.182%
2026-05-13	84.5800	85.1100	82.1200	82.1300	-3.251%	2,465,133	+20.248%
2026-05-12	82.2800	85.3450	81.8200	84.8900	+2.586%	3,118,536	+16.339%
2026-05-11	85.3400	85.6000	82.0446	82.7500	-4.002%	3,091,547	+19.347%
2026-05-08	85.7200	86.2100	84.2700	86.2000	+1.067%	2,310,635	+14.571%
2026-05-07	87.0400	87.9000	84.8800	85.2900	-1.592%	3,023,317	+15.793%
2026-05-06	83.8000	87.4300	83.7400	86.6700	+4.611%	3,745,686	+13.949%
2026-05-05	81.2100	83.8600	79.5500	82.8500	+1.869%	3,988,295	+19.203%
2026-05-04	78.6700	82.9400	78.5281	81.3300	+2.560%	5,333,506	+21.431%
2026-05-01	86.0000	86.4200	77.9500	79.3000	+3.376%	7,022,730	+24.540%
2026-04-30	75.8600	77.6450	75.2200	76.7100	+1.348%	4,812,384	+28.745%
2026-04-29	75.8600	76.8600	75.4467	75.6900	-1.829%	3,164,828	+30.480%
2026-04-28	77.7400	77.9000	75.6400	77.1000	-0.285%	3,821,929	+28.093%
2026-04-27	78.1600	78.8800	76.4600	77.3200	-0.643%	3,105,828	+27.729%
2026-04-24	77.9500	78.3200	77.1000	77.8200	+1.859%	2,251,606	+26.908%
2026-04-23	76.4700	77.2000	74.6800	76.4000	-0.339%	2,502,672	+29.267%
2026-04-22	76.7500	77.2600	75.3600	76.6600	+1.055%	3,545,609	+28.829%
2026-04-21	77.7400	78.5400	75.3550	75.8600	-2.556%	3,369,351	+30.187%
2026-04-20	75.8000	77.9900	75.5185	77.8500	+2.165%	3,231,323	+26.859%
2026-04-17	76.8700	78.8800	76.0000	76.2000	+1.141%	4,179,464	+29.606%
2026-04-16	76.0600	76.7900	74.2200	75.3400	-1.645%	3,201,614	+31.086%
2026-04-15	76.7000	77.0000	74.8625	76.6000	+0.236%	2,726,853	+28.930%
2026-04-14	74.9700	76.5100	74.6500	76.4200	+2.508%	3,927,662	+29.233%
2026-04-13	72.0500	74.8300	71.8500	74.5500	+2.587%	4,961,823	+32.475%
2026-04-10	73.5400	74.4000	71.7950	72.6700	-0.846%	4,912,158	+35.902%
2026-04-09	70.4900	74.6300	69.6000	73.2900	+2.590%	3,493,134	+34.752%
2026-04-08	72.0600	73.4900	71.0100	71.4400	+3.282%	4,558,681	+38.242%
2026-04-07	70.0600	70.5300	68.1700	69.1700	-2.454%	4,225,171	+42.779%
2026-04-06	68.7000	71.3500	68.7000	70.9100	+2.590%	4,161,136	+39.275%
2026-04-02	68.3100	69.4900	66.2200	69.1200	-2.249%	8,326,267	+42.882%
2026-04-01	72.3200	73.8950	70.1500	70.7100	-1.477%	7,895,066	+39.669%
2026-03-31	69.0800	72.0000	68.1100	71.7700	+5.575%	5,428,745	+37.606%
2026-03-30	67.7250	68.2550	66.6400	67.9800	+1.116%	5,266,969	+45.278%
2026-03-27	69.0000	69.2250	67.0200	67.2300	-3.613%	4,195,125	+46.899%
2026-03-26	71.5000	72.8600	69.1300	69.7500	-4.596%	5,360,332	+41.591%
2026-03-25	72.7800	74.3800	70.5800	73.1100	+2.280%	6,761,813	+35.084%
2026-03-24	77.2400	77.2750	70.4700	71.4800	-9.850%	19,705,825	+38.165%
2026-03-23	87.6400	91.0600	78.0100	79.2900	-7.716%	9,878,835	+24.555%
2026-03-20	85.3200	86.6700	84.5000	85.9200	+0.374%	5,640,158	+14.944%
2026-03-19	84.3400	87.4100	84.0500	85.6000	-0.488%	3,755,334	+15.374%
2026-03-18	88.0200	89.1800	86.0000	86.0200	-3.250%	3,541,610	+14.811%
2026-03-17	89.9000	91.9900	88.7200	88.9100	+0.169%	2,578,700	+11.079%
2026-03-16	88.3000	90.3750	88.2850	88.7600	+1.001%	3,365,606	+11.266%
2026-03-13	84.9200	88.1800	84.6000	87.8800	+4.259%	4,275,524	+12.381%
2026-03-12	88.3700	89.2500	84.1100	84.2900	-7.920%	5,679,589	+17.167%
2026-03-11	93.9300	95.1600	91.4900	91.5400	-2.896%	2,854,677	+7.887%
2026-03-10	92.0000	96.3550	91.3150	94.2700	+1.770%	4,947,605	+4.763%
2026-03-09	91.0000	92.7600	88.1650	92.6300	-0.097%	4,666,236	+6.618%
2026-03-06	93.7000	94.2000	92.5000	92.7200	-3.286%	4,607,423	+6.514%
2026-03-05	98.0000	99.1100	95.0400	95.8700	-3.367%	3,354,185	+3.014%
2026-03-04	99.8300	102.8500	98.1200	99.2100	+0.507%	3,580,473	-0.454%
2026-03-03	97.1600	99.9100	94.8750	98.7100	-1.477%	5,841,892	+0.051%
2026-03-02	106.7500	106.9500	99.9800	100.1900	-8.477%	5,243,184	-1.427%
2026-02-27	109.5800	110.7250	107.2800	109.4700	-2.172%	5,884,867	-9.784%
2026-02-26	113.0000	114.0500	110.1800	111.9000	-0.903%	3,534,452	-11.743%
2026-02-25	114.6200	115.0600	111.4050	112.9200	-2.056%	2,900,593	-12.540%
2026-02-24	113.6400	117.5700	112.5000	115.2900	+2.008%	3,379,717	-14.338%
2026-02-23	115.0000	115.3900	110.8800	113.0200	-1.059%	3,556,638	-12.617%
2026-02-20	111.2300	114.5000	111.2300	114.2300	+2.228%	2,667,207	-13.543%
2026-02-19	110.6800	112.2550	109.9793	111.7400	+0.125%	2,067,365	-11.616%
2026-02-18	111.9900	113.8350	111.1900	111.6000	-0.482%	5,347,567	-11.505%
2026-02-17	110.1300	112.3500	108.1850	112.1400	+3.603%	4,394,127	-11.932%
2026-02-13	106.2100	109.2400	106.0000	108.2400	+1.710%	3,414,073	-8.758%
2026-02-12	106.2800	110.6500	106.1950	106.4200	+0.977%	5,383,274	-7.198%
2026-02-11	101.1800	106.7000	100.0000	105.3900	+4.027%	4,715,566	-6.291%
2026-02-10	99.1800	104.1700	98.2600	101.3100	+2.323%	4,211,273	-2.517%
2026-02-09	99.3300	100.7000	97.0400	99.0100	-0.462%	4,715,419	-0.252%
2026-02-06	97.7300	105.1400	97.6900	99.4700	+2.907%	8,558,044	-0.714%
2026-02-05	104.7450	106.2200	90.8100	96.6600	-19.187%	18,416,546	+2.173%
2026-02-04	116.0000	120.0400	115.7500	119.6100	+2.873%	5,171,414	-17.432%
2026-02-03	119.3100	121.6350	114.9300	116.2700	-2.097%	3,543,043	-15.060%
2026-02-02	116.7800	120.1400	115.8400	118.7600	+3.019%	4,868,807	-16.841%
2026-01-30	114.7200	115.8950	113.8900	115.2800	+0.061%	2,850,511	-14.330%
2026-01-29	115.6700	116.3400	113.5440	115.2100	+0.515%	2,294,603	-14.278%
2026-01-28	116.3900	118.0000	114.3900	114.6200	-1.563%	3,406,782	-13.837%
2026-01-27	116.6500	117.9250	115.8400	116.4400	+0.043%	3,098,704	-15.184%
2026-01-26	117.6200	117.8400	116.2900	116.3900	-1.105%	2,978,812	-15.147%
2026-01-23	119.3400	120.1800	116.0100	117.6900	-1.506%	2,725,270	-16.085%
2026-01-22	118.5400	120.2700	117.1700	119.4900	+1.374%	3,602,708	-17.349%
2026-01-21	114.7100	118.0700	114.5200	117.8700	+2.979%	2,899,342	-16.213%
2026-01-20	113.0000	114.8250	112.5000	114.4600	-0.513%	3,880,198	-13.717%
2026-01-16	114.8900	115.7000	112.8700	115.0500	-0.519%	2,913,791	-14.159%
2026-01-15	116.5000	117.5000	114.8000	115.6500	-1.078%	4,006,862	-14.604%
2026-01-14	115.8700	118.1400	114.6900	116.9100	+1.335%	4,071,407	-15.525%
2026-01-13	113.9600	119.4300	113.5100	115.3700	+2.079%	5,996,191	-14.397%
2026-01-12	112.9600	113.6000	111.7500	113.0200	-0.624%	3,886,882	-12.617%
2026-01-09	111.2200	113.8600	111.0000	113.7300	+3.138%	3,703,464	-13.163%
2026-01-08	104.3300	110.5500	104.0000	110.2700	+4.750%	3,408,461	-10.438%
2026-01-07	107.4900	108.0100	103.7400	105.2700	-3.022%	3,750,085	-6.184%
2026-01-06	109.0800	111.1300	108.4600	108.5500	+0.361%	2,580,636	-9.019%
2026-01-05	108.9500	110.1900	107.1200	108.1600	+1.311%	2,561,842	-8.691%
2026-01-02	105.6150	107.1700	104.8875	106.7600	+1.948%	2,542,850	-7.493%
2025-12-31	105.7400	105.7400	104.3300	104.7200	-1.058%	1,770,191	-5.691%
2025-12-30	106.2900	107.0000	105.5500	105.8400	-0.806%	1,913,019	-6.689%
2025-12-29	107.0000	108.4999	106.1600	106.7000	-0.882%	2,542,404	-7.441%
2025-12-26	107.5100	107.7450	106.8550	107.6500	+0.158%	981,509	-8.258%
2025-12-24	107.4000	109.1400	107.0250	107.4800	-0.149%	1,475,106	-8.113%
2025-12-23	108.0300	108.9700	107.2100	107.6400	-0.930%	1,692,397	-8.250%
2025-12-22	108.7000	109.4400	108.1300	108.6500	+0.602%	2,133,968	-9.103%
2025-12-19	108.4200	110.3700	107.2900	108.0000	+0.056%	7,304,202	-8.556%
2025-12-18	105.4200	109.2100	105.3600	107.9400	+2.507%	4,145,551	-8.505%
2025-12-17	103.9800	106.2599	103.9800	105.3000	+0.872%	4,065,522	-6.211%
2025-12-16	104.3200	104.7800	101.9700	104.3900	+3.326%	4,839,062	-5.393%
2025-12-15	104.7500	104.8875	100.1300	101.0300	-2.949%	3,818,106	-2.247%
2025-12-12	105.2600	105.9200	103.6100	104.1000	-1.383%	3,648,550	-5.130%
2025-12-11	107.0000	109.6200	105.0000	105.5600	-1.603%	4,634,859	-6.442%
2025-12-10	103.0100	107.6550	102.7900	107.2800	+4.521%	2,740,988	-7.942%
2025-12-09	102.4600	103.8900	102.1500	102.6400	-0.136%	2,604,997	-3.780%
2025-12-08	105.7800	105.7800	102.7200	102.7800	-2.235%	3,775,489	-3.911%
2025-12-05	103.6300	105.7700	103.0900	105.1300	+1.262%	3,807,235	-6.059%
2025-12-04	102.2600	104.0200	101.5200	103.8200	+1.754%	4,941,925	-4.874%
2025-12-03	100.2700	102.0990	100.0000	102.0300	+2.399%	4,253,240	-3.205%
2025-12-02	95.7800	99.9000	95.6600	99.6400	+5.205%	4,870,794	-0.883%
2025-12-01	93.4400	96.0600	93.0100	94.7100	+0.680%	3,096,172	+4.276%
2025-11-28	93.7800	94.3400	93.6200	94.0700	+0.395%	1,012,720	+4.986%
2025-11-26	92.2400	94.9900	91.5000	93.7000	+1.914%	2,640,651	+5.400%
2025-11-25	91.7200	93.6100	90.8000	91.9400	-1.553%	2,920,565	+7.418%
2025-11-24	90.0000	93.9200	89.6600	93.3900	+3.882%	3,734,036	+5.750%
2025-11-21	87.2800	89.9400	86.6000	89.9000	+3.799%	2,933,375	+9.855%
2025-11-20	87.2600	89.3200	86.0000	86.6100	+0.815%	2,916,873	+14.028%
2025-11-19	87.9800	88.2200	85.5350	85.9100	-2.442%	3,513,521	+14.958%
2025-11-18	85.8500	88.2700	85.1900	88.0600	+2.288%	3,142,145	+12.151%
2025-11-17	87.9300	88.6000	85.6750	86.0900	-2.370%	3,659,966	+14.717%
2025-11-14	88.8100	90.3600	88.0500	88.1800	-1.935%	2,321,503	+11.998%
2025-11-13	91.9200	92.7500	89.6200	89.9200	-2.271%	3,828,260	+9.831%
2025-11-12	91.5000	93.4000	91.0401	92.0100	+1.288%	3,401,825	+7.336%
2025-11-11	91.0000	92.2900	89.8200	90.8400	+1.350%	4,283,558	+8.719%
2025-11-10	88.1100	90.8600	88.1000	89.6300	+2.142%	3,512,981	+10.186%
2025-11-07	87.0300	88.0800	84.6100	87.7500	-0.034%	5,083,204	+12.547%
2025-11-06	91.0950	91.0950	87.7400	87.7800	-3.634%	7,269,577	+12.509%
2025-11-05	91.4100	92.2800	90.4700	91.0900	-1.927%	8,579,048	+8.420%
2025-11-04	90.4600	92.9500	90.2562	92.8800	-0.397%	2,243,385	+6.331%
2025-11-03	96.2900	96.5300	93.2000	93.2500	-3.558%	3,911,175	+5.909%
2025-10-31	97.1300	98.0000	94.6200	96.6900	-0.943%	3,833,910	+2.141%
2025-10-30	94.5900	100.2000	92.3900	97.6100	+0.257%	5,636,968	+1.178%
2025-10-29	98.8000	99.8500	96.5900	97.3600	-1.418%	3,615,032	+1.438%
2025-10-28	100.0300	100.3500	97.9900	98.7600	-1.692%	2,441,848	0.000%
2025-10-27	102.6400	103.5200	99.6000	100.4600	-1.664%	3,266,089	-1.692%
2025-10-24	101.2500	102.5400	100.6400	102.1600	+2.684%	2,706,205	-3.328%
2025-10-23	99.1400	101.3536	99.1400	99.4900	+0.872%	2,717,536	-0.734%
2025-10-22	97.8600	99.8200	97.5300	98.6300	+0.091%	3,464,333	+0.132%
2025-10-21	102.4600	102.4600	98.3200	98.5400	-3.882%	5,338,015	+0.223%
2025-10-20	103.6200	104.5300	102.1300	102.5200	+1.727%	4,417,379	-3.668%
2025-10-17	97.4700	100.8000	97.3000	100.7800	+4.112%	4,414,610	-2.004%
2025-10-16	95.5500	98.9800	95.5000	96.8000	+1.606%	4,060,864	+2.025%
2025-10-15	97.0000	97.1500	94.4300	95.2700	+0.284%	3,692,802	+3.663%
2025-10-14	91.2400	96.2000	91.1000	95.0000	+2.437%	3,874,140	+3.958%
2025-10-13	92.5000	95.0400	91.6400	92.7400	+5.807%	3,773,473	+6.491%
2025-10-10	94.5400	94.7700	85.2400	87.6500	-6.726%	4,181,093	+12.675%
2025-10-09	96.0000	96.5000	93.6400	93.9700	-1.869%	2,341,067	+5.097%
2025-10-08	93.1000	96.4300	92.0800	95.7600	+3.323%	3,855,725	+3.133%
2025-10-07	89.0000	92.7100	88.9900	92.6800	+4.534%	3,041,227	+6.560%
2025-10-06	88.6500	89.2300	87.2307	88.6600	+0.727%	2,051,153	+11.392%
2025-10-03	88.5000	89.9000	87.8700	88.0200	-0.845%	1,825,508	+12.202%
2025-10-02	86.0000	89.2600	85.7800	88.7700	+2.981%	2,544,634	+11.254%
2025-10-01	88.1700	88.3200	85.0100	86.2000	-2.179%	3,157,108	+14.571%
2025-09-30	89.0700	89.9000	87.4000	88.1200	-1.133%	2,877,616	+12.074%
2025-09-29	87.7700	89.4600	86.4404	89.1300	+2.850%	6,037,093	+10.804%
2025-09-26	84.2800	86.8700	83.7750	86.6600	+3.179%	2,350,049	+13.963%
2025-09-25	84.4500	84.7850	83.1200	83.9900	-1.570%	4,391,014	+17.585%
2025-09-24	87.7500	87.7500	85.0700	85.3300	-2.725%	2,352,508	+15.739%
2025-09-23	88.7200	89.1100	87.4200	87.7200	+0.516%	1,852,298	+12.585%
2025-09-22	87.7000	88.8800	87.2000	87.2700	-0.604%	2,016,398	+13.166%
2025-09-19	88.1500	88.4600	86.5300	87.8000	-0.227%	5,342,538	+12.483%
2025-09-18	87.9800	89.1500	87.4900	88.0000	-0.193%	1,800,334	+12.227%
2025-09-17	88.0800	90.6000	87.4300	88.1700	-0.395%	2,099,521	+12.011%
2025-09-16	87.5500	89.1000	86.7750	88.5200	+1.281%	2,257,393	+11.568%
2025-09-15	85.5200	87.6600	85.1100	87.4000	+4.483%	3,341,619	+12.998%
2025-09-12	86.2100	86.4800	83.4500	83.6500	-3.640%	3,243,831	+18.063%
2025-09-11	87.4500	88.4200	86.7900	86.8100	-0.709%	2,302,877	+13.766%
2025-09-10	87.6600	88.4000	87.2100	87.4300	-1.432%	2,380,603	+12.959%
2025-09-09	89.3600	89.5450	88.3158	88.7000	-0.169%	1,906,695	+11.342%
2025-09-08	89.5600	89.6150	87.2601	88.8500	-0.392%	3,489,502	+11.154%
2025-09-05	87.4600	89.8800	86.8710	89.2000	+1.989%	3,698,853	+10.717%
2025-09-04	91.7900	92.2100	87.1310	87.4600	-4.862%	4,786,833	+12.920%
2025-09-03	90.7400	92.0200	89.8800	91.9300	+1.256%	3,137,328	+7.430%
2025-09-02	90.1400	91.0200	89.1700	90.7900	-1.025%	2,807,960	+8.778%
2025-08-29	90.3900	92.3300	90.3900	91.7300	-0.044%	2,357,906	+7.664%
2025-08-28	93.1000	93.7500	91.3950	91.7700	-0.907%	1,852,697	+7.617%
2025-08-27	89.9100	93.2500	89.5050	92.6100	+3.106%	4,059,731	+6.641%
2025-08-26	88.8900	89.8925	88.6244	89.8200	+1.286%	3,811,870	+9.953%
2025-08-25	90.5300	91.1000	87.9706	88.6800	-2.795%	4,378,522	+11.367%
2025-08-22	88.2100	91.9400	87.7700	91.2300	+4.001%	4,051,423	+8.254%
2025-08-21	85.1650	88.5200	84.5100	87.7200	+1.328%	6,316,821	+12.585%
2025-08-20	86.0000	89.8000	84.4200	86.5700	-3.672%	12,990,273	+14.081%
2025-08-19	91.5800	91.6100	89.5900	89.8700	-0.959%	6,460,906	+9.892%
2025-08-18	91.0000	92.2500	88.8400	90.7400	-0.253%	5,075,545	+8.838%
2025-08-15	89.7700	91.8100	89.2750	90.9700	+1.642%	4,145,233	+8.563%
2025-08-14	92.3000	92.3000	88.1700	89.5000	-6.047%	4,713,716	+10.346%
2025-08-13	92.2000	95.4700	91.7807	95.2600	+3.882%	3,639,697	+3.674%
2025-08-12	89.6100	92.2797	89.2900	91.7000	+2.872%	2,712,842	+7.699%
2025-08-11	90.8500	91.8000	88.9600	89.1400	-1.709%	2,821,480	+10.792%
2025-08-08	91.0600	92.0700	90.4100	90.6900	-0.581%	2,407,570	+8.898%
2025-08-07	90.9900	91.4050	89.4900	91.2200	+1.187%	2,470,607	+8.266%
2025-08-06	91.2600	91.5300	89.9100	90.1500	-0.847%	2,350,519	+9.551%
2025-08-05	92.6100	93.0400	90.5400	90.9200	-1.708%	2,513,407	+8.623%
2025-08-04	91.7100	93.0000	91.3000	92.5000	+1.604%	3,005,976	+6.768%
2025-08-01	90.6000	91.2270	88.4400	91.0400	-2.464%	3,145,608	+8.480%
2025-07-31	93.1200	95.3000	92.4000	93.3400	-0.342%	3,758,327	+5.807%
2025-07-30	92.7300	94.6900	92.0600	93.6600	+2.473%	5,796,230	+5.445%
2025-07-29	92.9100	93.6600	90.7600	91.4000	-1.211%	3,738,845	+8.053%
2025-07-28	90.3800	93.0900	90.2600	92.5200	+2.345%	4,329,809	+6.744%
2025-07-25	89.7100	90.4900	87.0300	90.4000	+4.183%	7,610,750	+9.248%
2025-07-24	89.0100	90.5000	86.6900	86.7700	-3.245%	4,803,740	+13.818%
2025-07-23	90.2000	90.4299	88.8300	89.6800	+0.764%	3,629,883	+10.125%
2025-07-22	86.1000	89.1218	85.8300	89.0000	+3.440%	3,027,470	+10.966%
2025-07-21	87.2100	87.9800	86.0400	86.0400	-1.342%	2,459,723	+14.784%
2025-07-18	86.5800	87.3400	86.1800	87.2100	+0.751%	2,294,032	+13.244%
2025-07-17	86.4000	86.8700	85.0100	86.5600	+0.185%	2,844,295	+14.094%
2025-07-16	87.3800	87.5800	84.0900	86.4000	+0.348%	2,982,557	+14.306%
2025-07-15	89.9000	90.1967	85.7400	86.1000	-3.896%	3,790,855	+14.704%
2025-07-14	90.8000	90.8050	88.4300	89.5900	-1.636%	2,477,754	+10.236%
2025-07-11	91.0500	91.9000	90.3600	91.0800	-1.107%	2,975,996	+8.432%
2025-07-10	88.9200	92.6500	88.9200	92.1000	+6.339%	5,900,765	+7.231%
2025-07-09	86.2300	87.2200	85.1900	86.6100	+1.227%	3,350,746	+14.028%
2025-07-08	86.0000	86.2200	84.5800	85.5600	-0.268%	3,056,325	+15.428%
2025-07-07	88.0800	88.4800	85.2715	85.7900	-3.303%	4,270,937	+15.118%
2025-07-03	89.0200	89.8600	87.9200	88.7200	+0.158%	2,288,172	+11.317%
2025-07-02	85.0800	89.2500	84.5000	88.5800	+4.077%	6,990,161	+11.492%
2025-07-01	80.7500	85.6700	80.4000	85.1100	+5.334%	6,024,823	+16.038%
2025-06-30	80.1000	81.2300	79.1408	80.8000	+0.887%	4,377,697	+22.228%
2025-06-27	81.5000	83.4300	79.7000	80.0900	+1.341%	10,753,434	+23.311%
2025-06-26	78.1100	79.3200	77.4400	79.0300	+1.895%	4,245,926	+24.965%
2025-06-25	76.5100	78.0550	75.6250	77.5600	+0.662%	3,718,331	+27.334%
2025-06-24	79.6500	80.0550	76.1000	77.0500	-2.258%	8,579,988	+28.177%
2025-06-23	77.3600	79.2500	76.5000	78.8300	+4.841%	6,611,185	+25.282%
2025-06-20	75.0000	75.4200	74.2782	75.1900	+0.629%	5,265,437	+31.347%
2025-06-18	74.7800	75.0600	73.0800	74.7200	-0.094%	4,884,208	+32.173%
2025-06-17	73.0200	75.2400	71.7468	74.7900	+0.268%	6,569,403	+32.050%
2025-06-16	68.8500	74.6000	68.7800	74.5900	+10.816%	6,399,877	+32.404%
2025-06-13	68.7700	69.8800	67.1100	67.3100	-3.829%	3,201,657	+46.724%
2025-06-12	69.0300	70.8200	68.7900	69.9900	+0.186%	2,649,860	+41.106%
2025-06-11	70.7300	71.8600	69.6500	69.8600	-0.852%	3,181,772	+41.368%
2025-06-10	69.6900	71.1700	69.2000	70.4600	+2.116%	3,180,714	+40.165%
2025-06-09	69.7800	70.5800	68.9600	69.0000	+0.789%	4,188,101	+43.130%
2025-06-06	68.1200	68.5700	67.2500	68.4600	+1.497%	2,264,029	+44.259%
2025-06-05	68.8200	68.9450	67.2701	67.4500	-2.005%	2,456,906	+46.420%
2025-06-04	69.2100	70.2900	68.8200	68.8300	-0.145%	3,081,281	+43.484%
2025-06-03	66.6900	69.1200	64.8300	68.9300	+3.421%	4,211,356	+43.276%
2025-06-02	66.5100	66.9700	65.4150	66.6500	-0.433%	2,530,045	+48.177%
2025-05-30	68.2000	68.5000	66.9100	66.9400	-2.519%	4,619,449	+47.535%
2025-05-29	67.8200	69.4900	67.5500	68.6700	+3.622%	5,816,961	+43.818%
2025-05-28	67.0500	67.5600	66.1500	66.2700	-1.178%	2,650,880	+49.027%
2025-05-27	65.1300	67.0900	64.5375	67.0600	+5.291%	3,758,720	+47.271%
2025-05-23	63.1100	63.9300	62.5700	63.6900	-1.133%	2,537,382	+55.064%
2025-05-22	63.3000	65.1900	63.1901	64.4200	+1.194%	2,927,455	+53.306%
2025-05-21	65.2000	66.6700	63.4500	63.6600	-3.662%	5,315,529	+55.137%
2025-05-20	65.7500	67.2600	65.1600	66.0800	+1.117%	3,863,738	+49.455%
2025-05-19	64.4600	65.8100	64.3000	65.3500	+0.276%	3,754,081	+51.125%
2025-05-16	64.7700	65.8300	63.7200	65.1700	+2.356%	4,460,264	+51.542%
2025-05-15	62.1100	64.0900	62.0300	63.6700	-0.686%	2,434,894	+55.112%
2025-05-14	65.0200	65.0200	63.8700	64.1100	-2.092%	3,107,146	+54.048%
2025-05-13	65.2100	65.8500	64.6502	65.4800	+0.184%	2,836,301	+50.825%
2025-05-12	64.6500	67.7000	64.6500	65.3600	+7.165%	5,516,551	+51.102%
2025-05-09	61.3500	62.4400	60.9200	60.9900	-0.408%	2,802,661	+61.928%
2025-05-08	59.8600	62.1600	59.2600	61.2400	+3.341%	4,019,576	+61.267%
2025-05-07	58.5000	59.5500	57.9100	59.2600	+1.247%	2,876,468	+66.655%
2025-05-06	57.0900	58.9150	56.6600	58.5300	+1.438%	3,674,175	+68.734%
2025-05-05	59.0000	59.9200	57.5000	57.7000	-2.846%	3,439,922	+71.161%
2025-05-02	60.0350	60.7500	57.2800	59.3900	+0.849%	4,291,980	+66.291%
2025-05-01	59.1500	59.9100	57.7300	58.8900	-1.785%	5,809,552	+67.702%
2025-04-30	59.0000	60.0800	58.4100	59.9600	+0.621%	4,161,032	+64.710%
2025-04-29	58.9300	59.7800	58.6100	59.5900	+0.761%	2,919,572	+65.733%
2025-04-28	58.6000	59.9000	58.1600	59.1400	-0.421%	4,026,390	+66.994%
2025-04-25	58.5100	59.8700	58.0700	59.3900	+1.262%	2,585,805	+66.291%
2025-04-24	57.2300	58.8800	56.1800	58.6500	+2.428%	2,721,812	+68.389%
2025-04-23	57.8600	59.7500	56.6300	57.2600	+2.360%	3,363,767	+72.476%
2025-04-22	55.0700	56.5200	54.7500	55.9400	+2.850%	3,122,934	+76.546%
2025-04-21	54.0100	54.5200	52.5100	54.3900	-0.147%	4,923,230	+81.577%
2025-04-17	53.3600	55.3100	53.1400	54.4700	+3.437%	6,345,236	+81.311%
2025-04-16	53.7600	54.5842	51.9700	52.6600	-3.216%	2,713,859	+87.543%
2025-04-15	54.4900	55.0660	53.9300	54.4100	-2.123%	2,749,917	+81.511%
2025-04-14	56.8900	58.5600	55.0000	55.5900	+0.652%	6,688,115	+77.658%
2025-04-11	52.2100	55.3700	50.6100	55.2300	+3.621%	4,459,852	+78.816%
2025-04-10	55.1000	55.1000	51.6000	53.3000	-5.093%	5,799,160	+85.291%
2025-04-09	49.4750	56.9200	48.3701	56.1600	+12.185%	9,087,820	+75.855%
2025-04-08	55.0000	55.0000	49.2100	50.0600	-5.458%	6,309,831	+97.283%
2025-04-07	50.3300	55.2300	48.8200	52.9500	+0.038%	8,610,078	+86.516%
2025-04-04	53.0000	55.2500	51.4800	52.9300	-9.039%	10,911,328	+86.586%
2025-04-03	64.8000	65.9600	58.1200	58.1900	-15.372%	11,321,469	+69.720%
2025-04-02	67.2900	68.9800	67.2900	68.7600	+1.311%	3,908,280	+43.630%
2025-04-01	67.2050	67.9500	66.3500	67.8700	+2.833%	3,269,100	+45.513%
2025-03-31	64.5900	66.5200	64.2400	66.0000	+0.887%	3,121,353	+49.636%
2025-03-28	66.2500	66.7800	65.2200	65.4200	-2.285%	2,038,133	+50.963%
2025-03-27	65.7500	67.3300	65.3000	66.9500	+1.609%	3,133,457	+47.513%
2025-03-26	66.1900	66.1900	65.2200	65.8900	-0.288%	2,192,193	+49.886%
2025-03-25	67.2000	67.6320	65.5700	66.0800	-2.031%	2,274,880	+49.455%
2025-03-24	67.3500	68.1400	66.8400	67.4500	+0.747%	2,817,436	+46.420%
2025-03-21	67.8500	68.2300	66.0800	66.9500	-1.573%	5,723,792	+47.513%
2025-03-20	67.0000	68.6500	67.0000	68.0200	+0.621%	2,665,020	+45.193%