FDS
Factset Research Systems
stockNYSE
At CloseOct 23, 2026 3:59:58 PM EDT
331.34USD-1.225%(-4.11)542,815
After-hoursOct 23, 2026 4:37:30 PM EDT
331.32USD-0.006%(-0.02)
FDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 327.77 | 336.88 | 327.77 | 331.32 | -1.231% | 542,815 | 0.000% |
| 2026-10-22 | 323.08 | 339.83 | 318.66 | 335.45 | +4.858% | 838,768 | -1.231% |
| 2026-10-21 | 318.99 | 320.70 | 308.22 | 319.91 | +2.447% | 519,723 | +3.567% |
| 2026-10-20 | 307.76 | 314.34 | 307.76 | 312.27 | +2.988% | 802,359 | +6.100% |
| 2026-10-19 | 297.37 | 303.95 | 297.37 | 303.21 | +0.510% | 472,129 | +9.271% |
| 2026-10-16 | 306.22 | 310.00 | 295.74 | 301.67 | -0.053% | 571,944 | +9.829% |
| 2026-10-15 | 294.50 | 304.56 | 289.75 | 301.83 | +4.173% | 729,521 | +9.770% |
| 2026-10-14 | 291.06 | 294.00 | 287.96 | 289.74 | -0.371% | 604,819 | +14.351% |
| 2026-10-13 | 291.51 | 296.40 | 290.81 | 290.82 | +0.745% | 526,204 | +13.926% |
| 2026-10-12 | 290.78 | 295.54 | 287.71 | 288.67 | +0.519% | 585,875 | +14.775% |
| 2026-10-09 | 289.29 | 292.86 | 282.69 | 287.18 | +0.230% | 657,633 | +15.370% |
| 2026-10-08 | 273.48 | 288.44 | 273.13 | 286.52 | +5.037% | 1,128,607 | +15.636% |
| 2026-10-07 | 273.50 | 278.73 | 271.38 | 272.78 | +0.283% | 640,257 | +21.461% |
| 2026-10-06 | 275.53 | 276.67 | 271.43 | 272.01 | -1.603% | 617,331 | +21.804% |
| 2026-10-05 | 266.40 | 276.79 | 263.07 | 276.44 | +3.925% | 589,322 | +19.852% |
| 2026-10-02 | 275.44 | 275.44 | 264.47 | 266.00 | -4.182% | 566,723 | +24.556% |
| 2026-10-01 | 277.03 | 285.48 | 273.46 | 277.61 | +2.838% | 1,344,866 | +19.347% |
| 2026-09-30 | 261.99 | 272.23 | 258.50 | 269.95 | +3.839% | 1,491,128 | +22.734% |
| 2026-09-29 | 266.27 | 269.11 | 252.05 | 259.97 | -2.877% | 1,287,551 | +27.445% |
| 2026-09-28 | 270.06 | 271.51 | 264.66 | 267.67 | -1.981% | 762,322 | +23.779% |
| 2026-09-25 | 269.87 | 276.57 | 269.38 | 273.08 | +0.675% | 406,411 | +21.327% |
| 2026-09-24 | 281.94 | 285.33 | 270.56 | 271.25 | -2.927% | 679,984 | +22.146% |
| 2026-09-23 | 276.75 | 283.69 | 275.82 | 279.43 | +1.089% | 434,066 | +18.570% |
| 2026-09-22 | 288.16 | 288.90 | 276.36 | 276.42 | -2.703% | 789,181 | +19.861% |
| 2026-09-21 | 285.13 | 289.78 | 281.88 | 284.10 | +0.095% | 669,680 | +16.621% |
| 2026-09-18 | 277.71 | 286.68 | 273.46 | 283.83 | +1.786% | 1,194,618 | +16.732% |
| 2026-09-17 | 273.34 | 281.31 | 270.76 | 278.85 | +0.883% | 522,358 | +18.817% |
| 2026-09-16 | 274.44 | 277.13 | 271.06 | 276.41 | -0.245% | 700,633 | +19.865% |
| 2026-09-15 | 273.45 | 284.89 | 270.60 | 277.09 | +0.058% | 813,086 | +19.571% |
| 2026-09-14 | 269.89 | 282.63 | 269.67 | 276.93 | +6.630% | 1,075,137 | +19.640% |
| 2026-09-11 | 264.90 | 265.00 | 255.87 | 259.71 | -1.225% | 1,018,168 | +27.573% |
| 2026-09-10 | 279.26 | 283.16 | 262.29 | 262.93 | -5.817% | 1,496,407 | +26.011% |
| 2026-09-09 | 287.93 | 287.95 | 279.16 | 279.17 | -3.401% | 785,034 | +18.680% |
| 2026-09-08 | 302.68 | 302.79 | 288.81 | 289.00 | -4.292% | 1,788,903 | +14.644% |
| 2026-09-04 | 305.72 | 306.11 | 299.57 | 301.96 | -3.515% | 633,305 | +9.723% |
| 2026-09-03 | 310.51 | 320.48 | 307.93 | 312.96 | +2.251% | 637,618 | +5.867% |
| 2026-09-02 | 301.49 | 309.09 | 299.00 | 306.07 | +0.206% | 524,140 | +8.250% |
| 2026-09-01 | 310.97 | 315.00 | 303.60 | 305.44 | -2.587% | 952,146 | +8.473% |
| 2026-08-31 | 307.17 | 314.51 | 303.65 | 313.55 | +1.479% | 1,079,052 | +5.667% |
| 2026-08-28 | 308.69 | 309.79 | 302.98 | 308.98 | +1.481% | 715,269 | +7.230% |
| 2026-08-27 | 296.70 | 309.39 | 290.31 | 304.47 | +3.053% | 857,225 | +8.819% |
| 2026-08-26 | 291.47 | 298.00 | 290.44 | 295.45 | -0.213% | 831,731 | +12.141% |
| 2026-08-25 | 298.96 | 303.25 | 295.70 | 296.08 | -3.023% | 2,059,827 | +11.902% |
| 2026-08-24 | 299.85 | 308.46 | 298.95 | 305.31 | +1.801% | 649,510 | +8.519% |
| 2026-08-21 | 298.57 | 302.21 | 296.56 | 299.91 | -0.050% | 499,253 | +10.473% |
| 2026-08-20 | 297.65 | 304.30 | 293.58 | 300.06 | +0.657% | 958,197 | +10.418% |
| 2026-08-19 | 285.92 | 302.67 | 285.45 | 298.10 | +4.446% | 689,826 | +11.144% |
| 2026-08-18 | 280.30 | 290.88 | 278.79 | 285.41 | +3.125% | 639,503 | +16.086% |
| 2026-08-17 | 281.50 | 282.22 | 274.95 | 276.76 | -2.374% | 343,541 | +19.714% |
| 2026-08-14 | 288.57 | 288.57 | 278.81 | 283.49 | -1.285% | 1,324,597 | +16.872% |
| 2026-08-13 | 277.76 | 289.45 | 274.50 | 287.18 | +3.306% | 686,866 | +15.370% |
| 2026-08-12 | 277.90 | 282.91 | 274.33 | 277.99 | -1.753% | 478,355 | +19.184% |
| 2026-08-11 | 281.10 | 284.96 | 277.00 | 282.95 | -0.412% | 461,450 | +17.095% |
| 2026-08-10 | 282.56 | 287.83 | 282.14 | 284.12 | -0.508% | 703,021 | +16.613% |
| 2026-08-07 | 275.75 | 286.73 | 275.75 | 285.57 | +4.002% | 941,087 | +16.021% |
| 2026-08-06 | 276.89 | 278.90 | 272.00 | 274.58 | -1.241% | 851,548 | +20.664% |
| 2026-08-05 | 280.55 | 280.55 | 273.24 | 278.03 | +1.290% | 729,212 | +19.167% |
| 2026-08-04 | 264.57 | 276.50 | 264.49 | 274.49 | +1.784% | 824,590 | +20.704% |
| 2026-08-03 | 269.99 | 276.51 | 266.39 | 269.68 | +2.462% | 497,915 | +22.857% |
| 2026-07-31 | 261.21 | 264.37 | 254.99 | 263.20 | +0.065% | 674,441 | +25.881% |
| 2026-07-30 | 274.18 | 279.39 | 261.89 | 263.03 | -6.740% | 1,148,839 | +25.963% |
| 2026-07-29 | 283.66 | 295.58 | 281.35 | 282.04 | -0.645% | 1,298,855 | +17.473% |
| 2026-07-28 | 269.49 | 287.89 | 269.49 | 283.87 | +6.758% | 1,642,676 | +16.715% |
| 2026-07-27 | 260.22 | 270.31 | 256.27 | 265.90 | +4.537% | 1,759,307 | +24.603% |
| 2026-07-24 | 247.52 | 256.10 | 246.02 | 254.36 | +4.263% | 824,167 | +30.256% |
| 2026-07-23 | 245.50 | 245.50 | 240.11 | 243.96 | -0.510% | 607,869 | +35.809% |
| 2026-07-22 | 251.18 | 251.36 | 244.73 | 245.21 | -0.705% | 463,181 | +35.117% |
| 2026-07-21 | 247.01 | 253.54 | 242.55 | 246.95 | -3.456% | 780,331 | +34.165% |
| 2026-07-20 | 254.99 | 259.71 | 251.70 | 255.79 | -0.891% | 801,313 | +29.528% |
| 2026-07-17 | 261.22 | 269.79 | 255.48 | 258.09 | -1.665% | 1,410,390 | +28.374% |
| 2026-07-16 | 255.37 | 263.79 | 253.16 | 262.46 | +4.487% | 840,649 | +26.236% |
| 2026-07-15 | 256.87 | 260.57 | 250.52 | 251.19 | -0.562% | 592,794 | +31.900% |
| 2026-07-14 | 253.66 | 255.74 | 248.62 | 252.61 | -3.991% | 888,968 | +31.159% |
| 2026-07-13 | 252.81 | 263.34 | 250.26 | 263.11 | +6.475% | 929,615 | +25.925% |
| 2026-07-10 | 244.88 | 251.43 | 244.71 | 247.11 | +2.154% | 530,018 | +34.078% |
| 2026-07-09 | 243.89 | 247.99 | 236.20 | 241.90 | -2.389% | 783,087 | +36.966% |
| 2026-07-08 | 256.32 | 257.61 | 247.00 | 247.82 | -4.057% | 1,029,616 | +33.694% |
| 2026-07-07 | 256.14 | 261.78 | 254.04 | 258.30 | +2.419% | 753,824 | +28.269% |
| 2026-07-06 | 246.97 | 255.82 | 241.33 | 252.20 | +0.844% | 1,161,584 | +31.372% |
| 2026-07-02 | 250.00 | 254.82 | 245.81 | 250.09 | +1.849% | 1,268,629 | +32.480% |
| 2026-07-01 | 222.00 | 254.19 | 221.25 | 245.55 | +6.724% | 1,960,313 | +34.930% |
| 2026-06-30 | 232.81 | 235.00 | 226.86 | 230.08 | -1.515% | 1,144,034 | +44.002% |
| 2026-06-29 | 233.64 | 236.32 | 228.00 | 233.62 | +0.811% | 1,206,771 | +41.820% |
| 2026-06-26 | 208.01 | 232.68 | 208.01 | 231.74 | +10.965% | 1,547,131 | +42.971% |
| 2026-06-25 | 216.31 | 219.46 | 207.96 | 208.84 | -3.516% | 912,543 | +58.648% |
| 2026-06-24 | 219.40 | 224.26 | 215.95 | 216.45 | -0.779% | 838,059 | +53.070% |
| 2026-06-23 | 224.00 | 227.58 | 216.40 | 218.15 | -0.215% | 1,055,804 | +51.877% |
| 2026-06-22 | 221.28 | 223.80 | 214.22 | 218.62 | -1.207% | 940,680 | +51.551% |
| 2026-06-18 | 218.68 | 223.99 | 216.56 | 221.29 | -3.071% | 1,732,920 | +49.722% |
| 2026-06-17 | 234.86 | 240.57 | 228.30 | 228.30 | -3.898% | 648,894 | +45.125% |
| 2026-06-16 | 237.77 | 241.74 | 235.01 | 237.56 | +0.721% | 562,572 | +39.468% |
| 2026-06-15 | 238.74 | 247.08 | 234.66 | 235.86 | -2.198% | 579,208 | +40.473% |
| 2026-06-12 | 237.00 | 243.24 | 231.15 | 241.16 | +1.910% | 2,058,955 | +37.386% |
| 2026-06-11 | 251.11 | 251.11 | 235.73 | 236.64 | -4.994% | 932,948 | +40.010% |
| 2026-06-10 | 243.20 | 249.20 | 238.30 | 249.08 | +1.223% | 606,007 | +33.018% |
| 2026-06-09 | 245.31 | 251.04 | 243.77 | 246.07 | -0.126% | 671,749 | +34.645% |
| 2026-06-08 | 251.79 | 256.65 | 245.59 | 246.38 | -3.615% | 1,046,465 | +34.475% |
| 2026-06-05 | 257.59 | 259.00 | 249.27 | 255.62 | +0.235% | 626,322 | +29.614% |
| 2026-06-04 | 259.49 | 264.37 | 254.81 | 255.02 | +0.623% | 940,885 | +29.919% |
| 2026-06-03 | 258.13 | 258.13 | 244.09 | 253.44 | -0.930% | 792,555 | +30.729% |
| 2026-06-02 | 265.42 | 265.93 | 249.24 | 255.82 | -5.549% | 1,166,927 | +29.513% |
| 2026-06-01 | 249.15 | 272.40 | 247.64 | 270.85 | +10.339% | 1,674,781 | +22.326% |
| 2026-05-29 | 237.08 | 250.98 | 236.96 | 245.47 | +2.750% | 996,487 | +34.974% |
| 2026-05-28 | 234.24 | 244.98 | 234.24 | 238.90 | +1.345% | 881,480 | +38.686% |
| 2026-05-27 | 230.09 | 237.65 | 230.01 | 235.73 | +2.083% | 690,375 | +40.551% |
| 2026-05-26 | 229.01 | 235.96 | 227.93 | 230.92 | -0.466% | 697,708 | +43.478% |
| 2026-05-22 | 225.63 | 234.13 | 225.63 | 232.00 | +3.107% | 498,795 | +42.810% |
| 2026-05-21 | 220.98 | 226.15 | 219.30 | 225.01 | +0.595% | 590,679 | +47.247% |
| 2026-05-20 | 218.94 | 225.62 | 215.00 | 223.68 | +0.789% | 717,525 | +48.122% |
| 2026-05-19 | 229.77 | 232.44 | 220.88 | 221.93 | -1.079% | 1,102,637 | +49.290% |
| 2026-05-18 | 212.39 | 227.71 | 212.39 | 224.35 | +5.537% | 1,053,952 | +47.680% |
| 2026-05-15 | 203.41 | 214.31 | 203.41 | 212.58 | +6.364% | 1,192,775 | +55.857% |
| 2026-05-14 | 203.03 | 205.45 | 198.90 | 199.86 | -0.996% | 895,541 | +65.776% |
| 2026-05-13 | 213.30 | 213.30 | 198.00 | 201.87 | -6.507% | 1,153,304 | +64.125% |
| 2026-05-12 | 219.83 | 223.10 | 214.46 | 215.92 | -1.492% | 1,154,731 | +53.446% |
| 2026-05-11 | 221.29 | 224.77 | 218.11 | 219.19 | -1.977% | 553,139 | +51.157% |
| 2026-05-08 | 221.13 | 226.38 | 215.36 | 223.61 | -0.165% | 775,444 | +48.169% |
| 2026-05-07 | 210.90 | 227.07 | 210.86 | 223.98 | +5.756% | 813,910 | +47.924% |
| 2026-05-06 | 216.13 | 217.65 | 211.61 | 211.79 | -3.477% | 823,300 | +56.438% |
| 2026-05-05 | 226.36 | 227.50 | 203.43 | 219.42 | -2.237% | 1,626,448 | +50.998% |
| 2026-05-04 | 226.92 | 229.98 | 224.39 | 224.44 | -1.380% | 584,481 | +47.621% |
| 2026-05-01 | 231.65 | 235.55 | 227.58 | 227.58 | 0.000% | 619,836 | +45.584% |
| 2026-04-30 | 226.48 | 228.19 | 222.01 | 227.58 | -2.040% | 973,252 | +45.584% |
| 2026-04-29 | 233.00 | 236.17 | 229.03 | 232.32 | +1.202% | 682,422 | +42.614% |
| 2026-04-28 | 228.12 | 231.79 | 225.37 | 229.56 | +1.877% | 523,054 | +44.328% |
| 2026-04-27 | 224.22 | 229.62 | 222.90 | 225.33 | +0.540% | 587,508 | +47.038% |
| 2026-04-24 | 227.39 | 228.95 | 221.85 | 224.12 | -1.736% | 768,941 | +47.832% |
| 2026-04-23 | 239.52 | 241.12 | 222.45 | 228.08 | -6.032% | 908,633 | +45.265% |
| 2026-04-22 | 243.92 | 245.51 | 239.41 | 242.72 | +0.999% | 716,032 | +36.503% |
| 2026-04-21 | 237.41 | 247.33 | 236.05 | 240.32 | +1.882% | 791,083 | +37.866% |
| 2026-04-20 | 232.31 | 236.59 | 230.52 | 235.88 | +1.353% | 981,728 | +40.461% |
| 2026-04-17 | 232.48 | 233.77 | 230.41 | 232.73 | +0.380% | 765,556 | +42.362% |
| 2026-04-16 | 231.94 | 234.35 | 229.53 | 231.85 | +0.477% | 813,588 | +42.903% |
| 2026-04-15 | 225.68 | 232.66 | 225.50 | 230.75 | +3.221% | 810,499 | +43.584% |
| 2026-04-14 | 228.23 | 229.31 | 221.63 | 223.55 | -1.268% | 848,658 | +48.208% |
| 2026-04-13 | 212.42 | 226.97 | 212.42 | 226.42 | +7.004% | 1,117,520 | +46.330% |
| 2026-04-10 | 214.88 | 216.24 | 210.26 | 211.60 | -0.899% | 1,302,167 | +56.578% |
| 2026-04-09 | 223.50 | 224.55 | 211.57 | 213.52 | -4.238% | 1,438,294 | +55.170% |
| 2026-04-08 | 223.18 | 226.29 | 218.64 | 222.97 | -2.034% | 1,636,333 | +48.594% |
| 2026-04-07 | 230.72 | 232.55 | 225.50 | 227.60 | -1.446% | 723,502 | +45.571% |
| 2026-04-06 | 227.54 | 231.96 | 224.37 | 230.94 | +1.432% | 812,875 | +43.466% |
| 2026-04-02 | 225.05 | 231.21 | 222.22 | 227.68 | +1.254% | 1,012,302 | +45.520% |
| 2026-04-01 | 215.85 | 227.45 | 214.24 | 224.86 | +3.627% | 1,689,454 | +47.345% |
| 2026-03-31 | 215.70 | 222.50 | 210.59 | 216.99 | +6.082% | 2,220,827 | +52.689% |
| 2026-03-30 | 199.69 | 206.29 | 198.26 | 204.55 | +3.136% | 1,357,122 | +61.975% |
| 2026-03-27 | 196.16 | 200.53 | 191.63 | 198.33 | +1.050% | 957,890 | +67.055% |
| 2026-03-26 | 193.73 | 200.00 | 192.45 | 196.27 | +1.233% | 728,079 | +68.808% |
| 2026-03-25 | 200.00 | 201.97 | 191.23 | 193.88 | -1.783% | 822,984 | +70.889% |
| 2026-03-24 | 207.17 | 207.72 | 195.90 | 197.40 | -5.310% | 792,404 | +67.842% |
| 2026-03-23 | 211.35 | 212.91 | 205.97 | 208.47 | -0.382% | 795,170 | +58.929% |
| 2026-03-20 | 208.03 | 212.41 | 206.00 | 209.27 | +0.206% | 2,000,156 | +58.322% |
| 2026-03-19 | 205.74 | 211.34 | 203.37 | 208.84 | +0.491% | 659,884 | +58.648% |
| 2026-03-18 | 206.00 | 210.74 | 203.83 | 207.82 | -0.565% | 904,905 | +59.426% |
| 2026-03-17 | 209.43 | 214.88 | 208.23 | 209.00 | +0.742% | 755,022 | +58.526% |
| 2026-03-16 | 206.10 | 209.11 | 203.94 | 207.46 | +0.880% | 989,193 | +59.703% |
| 2026-03-13 | 205.39 | 208.00 | 201.67 | 205.65 | +1.007% | 690,429 | +61.109% |
| 2026-03-12 | 206.23 | 210.88 | 202.46 | 203.60 | -0.944% | 984,040 | +62.731% |
| 2026-03-11 | 213.28 | 216.02 | 201.95 | 205.54 | -3.052% | 1,031,794 | +61.195% |
| 2026-03-10 | 221.16 | 221.99 | 207.46 | 212.01 | -4.085% | 865,317 | +56.276% |
| 2026-03-09 | 224.06 | 225.05 | 217.00 | 221.04 | -2.138% | 892,801 | +49.891% |
| 2026-03-06 | 222.75 | 227.08 | 219.73 | 225.87 | +0.422% | 777,148 | +46.686% |
| 2026-03-05 | 224.61 | 230.03 | 220.00 | 224.92 | -0.213% | 982,388 | +47.306% |
| 2026-03-04 | 221.37 | 228.25 | 219.37 | 225.40 | +1.135% | 961,600 | +46.992% |
| 2026-03-03 | 217.43 | 223.81 | 215.13 | 222.87 | +1.332% | 838,763 | +48.661% |
| 2026-03-02 | 213.59 | 221.32 | 212.97 | 219.94 | +1.444% | 793,394 | +50.641% |
| 2026-02-27 | 211.01 | 217.68 | 208.39 | 216.81 | +1.185% | 1,208,458 | +52.816% |
| 2026-02-26 | 208.55 | 216.58 | 207.70 | 214.27 | +3.702% | 1,160,045 | +54.627% |
| 2026-02-25 | 202.00 | 207.93 | 195.26 | 206.62 | +2.546% | 1,146,969 | +60.352% |
| 2026-02-24 | 190.15 | 204.50 | 189.51 | 201.49 | +5.902% | 1,477,593 | +64.435% |
| 2026-02-23 | 192.91 | 196.44 | 189.07 | 190.26 | -2.456% | 1,179,442 | +74.141% |
| 2026-02-20 | 198.55 | 201.62 | 194.29 | 195.05 | -1.926% | 746,286 | +69.864% |
| 2026-02-19 | 197.92 | 202.00 | 194.16 | 198.88 | +0.485% | 952,945 | +66.593% |
| 2026-02-18 | 191.41 | 199.52 | 191.41 | 197.92 | +4.136% | 1,291,279 | +67.401% |
| 2026-02-17 | 201.07 | 205.00 | 185.00 | 190.06 | -7.644% | 1,453,434 | +74.324% |
| 2026-02-13 | 203.82 | 206.22 | 198.62 | 205.79 | +1.901% | 920,718 | +60.999% |
| 2026-02-12 | 194.19 | 203.77 | 190.58 | 201.95 | +4.227% | 2,185,859 | +64.060% |
| 2026-02-11 | 202.54 | 205.50 | 192.13 | 193.76 | -5.395% | 1,348,689 | +70.995% |
| 2026-02-10 | 195.50 | 210.00 | 191.35 | 204.81 | +0.782% | 1,825,640 | +61.769% |
| 2026-02-09 | 205.27 | 207.08 | 201.50 | 203.22 | -1.978% | 1,276,230 | +63.035% |
| 2026-02-06 | 212.88 | 215.53 | 206.28 | 207.32 | -0.889% | 1,265,974 | +59.811% |
| 2026-02-05 | 228.93 | 234.33 | 201.80 | 209.18 | -7.208% | 2,317,694 | +58.390% |
| 2026-02-04 | 220.01 | 227.27 | 213.19 | 225.43 | +1.262% | 1,551,772 | +46.972% |
| 2026-02-03 | 238.50 | 239.47 | 220.66 | 222.62 | -10.508% | 2,296,862 | +48.828% |
| 2026-02-02 | 254.61 | 256.97 | 245.34 | 248.76 | -2.202% | 957,689 | +33.189% |
| 2026-01-30 | 252.82 | 257.32 | 250.40 | 254.36 | +0.621% | 1,028,104 | +30.256% |
| 2026-01-29 | 268.69 | 272.27 | 249.68 | 252.79 | -6.326% | 1,258,182 | +31.065% |
| 2026-01-28 | 268.30 | 272.68 | 263.02 | 269.86 | +0.447% | 788,124 | +22.775% |
| 2026-01-27 | 285.16 | 286.36 | 265.63 | 268.66 | -6.171% | 918,903 | +23.323% |
| 2026-01-26 | 287.09 | 288.70 | 283.75 | 286.33 | -0.122% | 292,954 | +15.713% |
| 2026-01-23 | 289.29 | 290.75 | 284.35 | 286.68 | -0.731% | 256,843 | +15.571% |
| 2026-01-22 | 285.55 | 290.21 | 285.55 | 288.79 | +1.640% | 362,068 | +14.727% |
| 2026-01-21 | 278.30 | 285.65 | 278.00 | 284.13 | +2.555% | 458,247 | +16.609% |
| 2026-01-20 | 285.00 | 289.54 | 276.57 | 277.05 | -4.002% | 800,427 | +19.589% |
| 2026-01-16 | 287.73 | 290.22 | 282.00 | 288.60 | -0.373% | 668,093 | +14.802% |
| 2026-01-15 | 293.82 | 296.65 | 288.98 | 289.68 | -1.893% | 537,147 | +14.374% |
| 2026-01-14 | 291.11 | 296.04 | 289.44 | 295.27 | +1.200% | 449,566 | +12.209% |
| 2026-01-13 | 296.94 | 297.92 | 286.27 | 291.77 | -1.734% | 613,576 | +13.555% |
| 2026-01-12 | 297.38 | 300.63 | 294.88 | 296.92 | +0.839% | 395,663 | +11.586% |
| 2026-01-09 | 296.46 | 297.36 | 290.22 | 294.45 | +0.095% | 451,401 | +12.522% |
| 2026-01-08 | 292.15 | 299.51 | 290.71 | 294.17 | +0.416% | 529,738 | +12.629% |
| 2026-01-07 | 293.35 | 295.92 | 289.46 | 292.95 | +0.055% | 363,242 | +13.098% |
| 2026-01-06 | 286.04 | 293.37 | 283.15 | 292.79 | +2.245% | 497,173 | +13.160% |
| 2026-01-05 | 280.57 | 289.36 | 280.01 | 286.36 | +0.512% | 615,474 | +15.701% |
| 2026-01-02 | 288.55 | 289.19 | 283.02 | 284.90 | -1.823% | 682,252 | +16.293% |
| 2025-12-31 | 290.52 | 293.69 | 289.85 | 290.19 | -0.415% | 422,437 | +14.173% |
| 2025-12-30 | 291.69 | 293.85 | 290.00 | 291.40 | -0.692% | 391,337 | +13.699% |
| 2025-12-29 | 293.34 | 295.36 | 291.17 | 293.43 | +0.445% | 475,641 | +12.913% |
| 2025-12-26 | 290.00 | 292.70 | 288.50 | 292.13 | +0.703% | 327,869 | +13.415% |
| 2025-12-24 | 291.32 | 292.96 | 287.69 | 290.09 | -0.272% | 228,546 | +14.213% |
| 2025-12-23 | 291.59 | 291.72 | 288.89 | 290.88 | -0.021% | 421,628 | +13.903% |
| 2025-12-22 | 288.54 | 295.43 | 288.50 | 290.94 | +0.832% | 716,096 | +13.879% |
| 2025-12-19 | 277.55 | 289.64 | 275.90 | 288.54 | +5.542% | 2,270,556 | +14.826% |
| 2025-12-18 | 302.69 | 306.10 | 268.26 | 273.39 | -7.679% | 2,253,753 | +21.190% |
| 2025-12-17 | 297.05 | 300.28 | 294.81 | 296.13 | +1.068% | 878,310 | +11.883% |
| 2025-12-16 | 292.76 | 293.55 | 290.14 | 293.00 | +0.332% | 756,316 | +13.078% |
| 2025-12-15 | 292.27 | 293.39 | 288.73 | 292.03 | -0.150% | 706,082 | +13.454% |
| 2025-12-12 | 292.65 | 294.66 | 289.68 | 292.47 | +0.316% | 634,722 | +13.283% |
| 2025-12-11 | 291.08 | 297.91 | 290.72 | 291.55 | +1.162% | 615,040 | +13.641% |
| 2025-12-10 | 288.04 | 290.19 | 284.23 | 288.20 | +0.223% | 709,394 | +14.962% |
| 2025-12-09 | 286.47 | 290.44 | 286.23 | 287.56 | +0.234% | 816,877 | +15.218% |
| 2025-12-08 | 288.16 | 290.00 | 282.45 | 286.89 | -1.287% | 870,339 | +15.487% |
| 2025-12-05 | 278.29 | 291.62 | 278.01 | 290.63 | +4.198% | 1,489,423 | +14.001% |
| 2025-12-04 | 281.62 | 284.12 | 277.21 | 278.92 | -0.082% | 352,232 | +18.787% |
| 2025-12-03 | 278.13 | 282.65 | 276.35 | 279.15 | +0.313% | 496,953 | +18.689% |
| 2025-12-02 | 276.76 | 279.12 | 273.00 | 278.28 | +0.415% | 615,776 | +19.060% |
| 2025-12-01 | 275.00 | 281.85 | 273.46 | 277.13 | -0.050% | 876,124 | +19.554% |
| 2025-11-28 | 278.73 | 280.24 | 276.96 | 277.27 | -0.050% | 273,088 | +19.494% |
| 2025-11-26 | 276.79 | 280.21 | 276.79 | 277.41 | -0.474% | 451,275 | +19.433% |
| 2025-11-25 | 276.15 | 280.88 | 274.60 | 278.73 | +2.565% | 653,847 | +18.868% |
| 2025-11-24 | 273.68 | 275.90 | 270.84 | 271.76 | -1.899% | 3,959,808 | +21.916% |
| 2025-11-21 | 275.09 | 279.69 | 273.29 | 277.02 | +1.454% | 946,318 | +19.601% |
| 2025-11-20 | 267.10 | 275.12 | 267.10 | 273.05 | +2.258% | 638,839 | +21.340% |
| 2025-11-19 | 272.00 | 274.00 | 266.46 | 267.02 | -1.871% | 571,696 | +24.081% |
| 2025-11-18 | 274.26 | 275.24 | 269.20 | 272.11 | -0.563% | 828,272 | +21.760% |
| 2025-11-17 | 272.26 | 274.74 | 270.52 | 273.65 | -0.095% | 1,138,339 | +21.074% |
| 2025-11-14 | 277.37 | 280.19 | 271.38 | 273.91 | -1.450% | 677,773 | +20.959% |
| 2025-11-13 | 269.46 | 281.98 | 268.25 | 277.94 | +2.229% | 944,910 | +19.206% |
| 2025-11-12 | 274.00 | 274.00 | 268.01 | 271.88 | +0.118% | 490,705 | +21.863% |
| 2025-11-11 | 268.00 | 274.00 | 266.22 | 271.56 | +2.441% | 707,084 | +22.006% |
| 2025-11-10 | 261.99 | 266.58 | 258.46 | 265.09 | +0.948% | 688,499 | +24.984% |
| 2025-11-07 | 255.12 | 264.78 | 254.03 | 262.60 | +3.541% | 753,673 | +26.169% |
| 2025-11-06 | 258.16 | 258.68 | 250.50 | 253.62 | -2.880% | 1,405,599 | +30.636% |
| 2025-11-05 | 263.18 | 264.00 | 259.78 | 261.14 | -1.300% | 693,760 | +26.874% |
| 2025-11-04 | 265.63 | 266.43 | 258.15 | 264.58 | +0.004% | 814,218 | +25.225% |
| 2025-11-03 | 266.29 | 267.95 | 260.00 | 264.57 | -0.836% | 888,560 | +25.230% |
| 2025-10-31 | 267.65 | 269.20 | 265.11 | 266.80 | -0.833% | 1,474,048 | +24.183% |
| 2025-10-30 | 268.65 | 275.00 | 266.13 | 269.04 | +0.806% | 1,050,063 | +23.149% |
| 2025-10-29 | 287.06 | 287.06 | 266.62 | 266.89 | -7.458% | 1,219,692 | +24.141% |
| 2025-10-28 | 290.00 | 293.85 | 287.03 | 288.40 | -0.665% | 601,681 | +14.882% |
| 2025-10-27 | 287.57 | 291.86 | 285.65 | 290.33 | +1.763% | 728,189 | +14.118% |
| 2025-10-24 | 289.62 | 289.62 | 284.75 | 285.30 | -0.537% | 793,226 | +16.130% |
| 2025-10-23 | 289.92 | 292.21 | 286.38 | 286.84 | -1.062% | 739,777 | +15.507% |
| 2025-10-22 | 292.54 | 294.95 | 289.20 | 289.92 | -1.425% | 672,573 | +14.280% |
| 2025-10-21 | 289.90 | 296.80 | 285.50 | 294.11 | +1.274% | 919,368 | +12.652% |
| 2025-10-20 | 285.84 | 292.43 | 285.84 | 290.41 | +1.305% | 821,625 | +14.087% |
| 2025-10-17 | 278.86 | 289.48 | 277.08 | 286.67 | +3.115% | 796,006 | +15.575% |
| 2025-10-16 | 284.00 | 284.30 | 275.24 | 278.01 | -2.092% | 543,274 | +19.176% |
| 2025-10-15 | 285.98 | 291.50 | 283.20 | 283.95 | -0.630% | 481,899 | +16.683% |
| 2025-10-14 | 285.00 | 289.46 | 281.04 | 285.75 | -0.084% | 946,371 | +15.948% |
| 2025-10-13 | 284.33 | 288.87 | 283.89 | 285.99 | +1.010% | 629,260 | +15.850% |
| 2025-10-10 | 285.00 | 289.30 | 281.00 | 283.13 | +0.018% | 1,170,724 | +17.020% |
| 2025-10-09 | 285.45 | 287.64 | 280.54 | 283.08 | +0.572% | 1,141,415 | +17.041% |
| 2025-10-08 | 278.91 | 281.61 | 273.85 | 281.47 | +1.639% | 688,143 | +17.711% |
| 2025-10-07 | 276.55 | 280.05 | 274.13 | 276.93 | +0.698% | 604,370 | +19.640% |
| 2025-10-06 | 283.34 | 283.74 | 272.50 | 275.01 | -2.593% | 1,113,349 | +20.476% |
| 2025-10-03 | 281.70 | 283.52 | 280.03 | 282.33 | +0.160% | 543,249 | +17.352% |
| 2025-10-02 | 286.00 | 289.54 | 280.20 | 281.88 | -1.691% | 766,110 | +17.539% |
| 2025-10-01 | 287.13 | 289.13 | 282.00 | 286.73 | +0.084% | 725,094 | +15.551% |
| 2025-09-30 | 290.00 | 290.39 | 284.16 | 286.49 | -1.438% | 592,616 | +15.648% |
| 2025-09-29 | 291.02 | 292.11 | 287.30 | 290.67 | +0.338% | 656,280 | +13.985% |
| 2025-09-26 | 285.24 | 292.02 | 284.42 | 289.69 | +2.054% | 546,792 | +14.371% |
| 2025-09-25 | 286.90 | 287.69 | 282.01 | 283.86 | -0.804% | 670,815 | +16.720% |
| 2025-09-24 | 288.00 | 291.22 | 284.38 | 286.16 | -0.780% | 934,690 | +15.781% |
| 2025-09-23 | 296.40 | 296.77 | 286.52 | 288.41 | -2.442% | 1,100,088 | +14.878% |
| 2025-09-22 | 294.50 | 301.75 | 293.86 | 295.63 | +2.241% | 1,391,754 | +12.073% |
| 2025-09-19 | 304.50 | 304.75 | 288.84 | 289.15 | -4.010% | 1,781,606 | +14.584% |
| 2025-09-18 | 338.53 | 338.53 | 297.86 | 301.23 | -10.359% | 2,608,057 | +9.989% |
| 2025-09-17 | 345.94 | 348.39 | 332.80 | 336.04 | -2.651% | 1,082,451 | -1.405% |
| 2025-09-16 | 344.14 | 346.28 | 341.79 | 345.19 | +0.221% | 639,778 | -4.018% |
| 2025-09-15 | 363.33 | 364.83 | 343.60 | 344.43 | -4.812% | 843,072 | -3.806% |
| 2025-09-12 | 370.01 | 370.98 | 361.73 | 361.84 | -2.337% | 444,427 | -8.435% |
| 2025-09-11 | 363.36 | 370.61 | 362.33 | 370.50 | +2.416% | 454,331 | -10.575% |
| 2025-09-10 | 371.53 | 371.53 | 360.82 | 361.76 | -2.977% | 437,734 | -8.414% |
| 2025-09-09 | 372.80 | 375.50 | 368.70 | 372.86 | -0.661% | 399,611 | -11.141% |
| 2025-09-08 | 371.53 | 377.07 | 369.44 | 375.34 | +1.167% | 500,496 | -11.728% |
| 2025-09-05 | 370.39 | 373.10 | 368.55 | 371.01 | +0.414% | 313,571 | -10.698% |
| 2025-09-04 | 372.06 | 372.06 | 366.12 | 369.48 | -0.356% | 348,317 | -10.328% |
| 2025-09-03 | 367.37 | 371.03 | 365.62 | 370.80 | +0.520% | 297,608 | -10.647% |
| 2025-09-02 | 371.93 | 372.88 | 362.41 | 368.88 | -1.189% | 499,054 | -10.182% |
| 2025-08-29 | 374.87 | 375.53 | 371.38 | 373.32 | -0.652% | 334,679 | -11.250% |
| 2025-08-28 | 380.05 | 381.68 | 374.81 | 375.77 | -1.170% | 298,634 | -11.829% |
| 2025-08-27 | 379.00 | 384.33 | 378.93 | 380.22 | +0.058% | 403,031 | -12.861% |
| 2025-08-26 | 381.62 | 386.52 | 375.15 | 380.00 | -0.693% | 506,286 | -12.811% |
| 2025-08-25 | 381.04 | 386.33 | 380.02 | 382.65 | +0.270% | 432,926 | -13.414% |
| 2025-08-22 | 378.37 | 385.63 | 373.48 | 381.62 | +1.236% | 380,138 | -13.181% |
| 2025-08-21 | 384.95 | 387.20 | 375.37 | 376.96 | -2.755% | 463,954 | -12.107% |
| 2025-08-20 | 376.71 | 387.75 | 374.46 | 387.64 | +3.619% | 761,907 | -14.529% |
| 2025-08-19 | 369.52 | 375.59 | 369.52 | 374.10 | +0.795% | 505,716 | -11.435% |
| 2025-08-18 | 370.00 | 371.72 | 365.75 | 371.15 | +0.414% | 465,043 | -10.732% |
| 2025-08-15 | 376.05 | 376.18 | 368.99 | 369.62 | -1.424% | 491,803 | -10.362% |
| 2025-08-14 | 376.04 | 379.10 | 372.48 | 374.96 | -0.330% | 275,579 | -11.639% |
| 2025-08-13 | 371.77 | 378.55 | 367.36 | 376.20 | +1.473% | 543,000 | -11.930% |
| 2025-08-12 | 378.34 | 378.34 | 368.04 | 370.74 | -1.809% | 481,943 | -10.633% |
| 2025-08-11 | 382.40 | 384.49 | 376.84 | 377.57 | -1.271% | 405,412 | -12.249% |
| 2025-08-08 | 387.51 | 389.96 | 381.30 | 382.43 | -1.097% | 219,024 | -13.365% |
| 2025-08-07 | 394.33 | 396.06 | 384.58 | 386.67 | -1.337% | 246,715 | -14.315% |
| 2025-08-06 | 388.08 | 392.46 | 385.07 | 391.91 | +1.135% | 462,154 | -15.460% |
| 2025-08-05 | 396.53 | 398.00 | 383.27 | 387.51 | -2.183% | 531,473 | -14.500% |
| 2025-08-04 | 393.52 | 398.50 | 391.57 | 396.16 | +1.234% | 374,481 | -16.367% |
| 2025-08-01 | 403.14 | 404.09 | 389.08 | 391.33 | -2.872% | 470,165 | -15.335% |
| 2025-07-31 | 408.06 | 409.16 | 390.83 | 402.90 | -1.530% | 946,946 | -17.766% |
| 2025-07-30 | 416.12 | 418.06 | 407.28 | 409.16 | -1.524% | 332,937 | -19.024% |
| 2025-07-29 | 416.47 | 417.31 | 411.26 | 415.49 | +0.326% | 292,435 | -20.258% |
| 2025-07-28 | 417.54 | 419.21 | 413.70 | 414.14 | -1.287% | 243,022 | -19.998% |
| 2025-07-25 | 420.49 | 424.62 | 415.93 | 419.54 | -0.456% | 348,127 | -21.028% |
| 2025-07-24 | 414.59 | 422.82 | 412.00 | 421.46 | +1.249% | 303,892 | -21.388% |
| 2025-07-23 | 416.37 | 418.15 | 413.44 | 416.26 | -0.232% | 310,835 | -20.406% |
| 2025-07-22 | 422.05 | 427.00 | 413.88 | 417.23 | -1.383% | 328,441 | -20.591% |
| 2025-07-21 | 432.71 | 432.88 | 422.80 | 423.08 | -2.137% | 274,834 | -21.689% |
| 2025-07-18 | 436.99 | 439.11 | 431.91 | 432.32 | -0.973% | 421,309 | -23.362% |
| 2025-07-17 | 436.13 | 438.97 | 432.86 | 436.57 | +0.055% | 218,473 | -24.108% |
| 2025-07-16 | 434.80 | 437.38 | 429.96 | 436.33 | +0.502% | 252,116 | -24.067% |
| 2025-07-15 | 440.01 | 441.43 | 433.52 | 434.15 | -1.332% | 347,560 | -23.685% |
| 2025-07-14 | 446.35 | 453.41 | 439.01 | 440.01 | -1.389% | 498,510 | -24.702% |
| 2025-07-11 | 448.38 | 450.00 | 444.66 | 446.21 | -0.838% | 232,216 | -25.748% |
| 2025-07-10 | 444.62 | 453.00 | 444.62 | 449.98 | +0.485% | 255,344 | -26.370% |
| 2025-07-09 | 444.00 | 447.83 | 439.84 | 447.81 | +0.729% | 146,804 | -26.013% |
| 2025-07-08 | 446.97 | 449.74 | 441.24 | 444.57 | -0.741% | 310,618 | -25.474% |
| 2025-07-07 | 447.94 | 450.33 | 444.87 | 447.89 | -0.011% | 260,621 | -26.026% |
| 2025-07-03 | 447.61 | 450.48 | 445.30 | 447.94 | +0.051% | 185,676 | -26.035% |
| 2025-07-02 | 448.90 | 450.63 | 443.75 | 447.71 | -0.575% | 191,271 | -25.997% |
| 2025-07-01 | 445.12 | 451.08 | 442.75 | 450.30 | +0.675% | 200,975 | -26.422% |
| 2025-06-30 | 441.43 | 449.07 | 438.21 | 447.28 | +1.325% | 266,954 | -25.926% |
| 2025-06-27 | 438.33 | 448.33 | 434.96 | 441.43 | +1.007% | 713,032 | -24.944% |
| 2025-06-26 | 441.84 | 442.60 | 437.00 | 437.03 | -0.646% | 306,114 | -24.188% |
| 2025-06-25 | 435.90 | 441.03 | 429.83 | 439.87 | +0.519% | 291,923 | -24.678% |
| 2025-06-24 | 437.80 | 439.93 | 428.50 | 437.60 | +0.130% | 594,108 | -24.287% |
| 2025-06-23 | 438.16 | 445.83 | 430.19 | 437.03 | +3.478% | 763,546 | -24.188% |
| 2025-06-20 | 425.82 | 428.36 | 419.61 | 422.34 | -0.635% | 763,478 | -21.551% |
| 2025-06-18 | 424.10 | 428.47 | 421.74 | 425.04 | +0.316% | 389,046 | -22.050% |
| 2025-06-17 | 417.60 | 424.94 | 417.60 | 423.70 | +0.570% | 520,819 | -21.803% |
| 2025-06-16 | 423.03 | 426.01 | 419.72 | 421.30 | +0.333% | 338,805 | -21.358% |
| 2025-06-13 | 421.25 | 424.15 | 418.22 | 419.90 | -1.007% | 325,974 | -21.095% |
| 2025-06-12 | 421.79 | 424.92 | 420.00 | 424.17 | +0.187% | 506,870 | -21.890% |
| 2025-06-11 | 425.34 | 426.19 | 421.34 | 423.38 | -0.522% | 248,421 | -21.744% |
| 2025-06-10 | 426.76 | 427.88 | 423.81 | 425.60 | -0.272% | 205,679 | -22.152% |
| 2025-06-09 | 431.98 | 431.98 | 421.15 | 426.76 | -1.293% | 223,502 | -22.364% |
| 2025-06-06 | 433.63 | 435.19 | 429.25 | 432.35 | +0.202% | 225,632 | -23.368% |
| 2025-06-05 | 434.32 | 435.99 | 430.63 | 431.48 | -0.533% | 306,856 | -23.213% |
| 2025-06-04 | 435.36 | 438.90 | 433.31 | 433.79 | -0.168% | 568,317 | -23.622% |
| 2025-06-03 | 454.84 | 455.73 | 431.16 | 434.52 | -4.827% | 818,646 | -23.750% |
| 2025-06-02 | 454.58 | 457.20 | 448.66 | 456.56 | -0.371% | 271,373 | -27.431% |
| 2025-05-30 | 464.42 | 464.56 | 450.78 | 458.26 | -1.570% | 554,135 | -27.700% |
| 2025-05-29 | 458.89 | 465.81 | 443.14 | 465.57 | +1.151% | 167,638 | -28.836% |
| 2025-05-28 | 468.60 | 468.60 | 459.98 | 460.27 | -0.587% | 219,772 | -28.016% |
| 2025-05-27 | 465.32 | 469.44 | 461.88 | 462.99 | +0.041% | 309,718 | -28.439% |
| 2025-05-23 | 458.66 | 465.40 | 458.66 | 462.80 | -0.256% | 171,323 | -28.410% |
| 2025-05-22 | 461.77 | 465.23 | 459.85 | 463.99 | -0.069% | 267,053 | -28.593% |
| 2025-05-21 | 468.39 | 471.64 | 463.31 | 464.31 | -1.244% | 352,439 | -28.643% |
| 2025-05-20 | 467.87 | 471.92 | 465.83 | 470.16 | -0.049% | 326,639 | -29.530% |
| 2025-05-19 | 470.14 | 473.33 | 466.77 | 470.39 | -0.619% | 239,995 | -29.565% |
| 2025-05-16 | 469.15 | 474.79 | 466.09 | 473.32 | +0.833% | 679,126 | -30.001% |
| 2025-05-15 | 461.38 | 469.43 | 461.38 | 469.41 | +2.074% | 425,683 | -29.418% |
| 2025-05-14 | 451.87 | 461.50 | 447.59 | 459.87 | +1.870% | 371,357 | -27.954% |
| 2025-05-13 | 457.98 | 462.22 | 450.80 | 451.43 | -1.089% | 360,793 | -26.607% |
| 2025-05-12 | 460.47 | 461.28 | 453.88 | 456.40 | +0.392% | 330,745 | -27.406% |
| 2025-05-09 | 449.08 | 455.48 | 448.51 | 454.62 | +1.367% | 385,048 | -27.122% |
| 2025-05-08 | 441.00 | 452.74 | 438.57 | 448.49 | +1.883% | 357,197 | -26.125% |
| 2025-05-07 | 431.27 | 442.31 | 424.99 | 440.20 | +2.415% | 341,866 | -24.734% |
| 2025-05-06 | 430.40 | 435.14 | 429.28 | 429.82 | 0.000% | 243,907 | -22.917% |