GRMN
Garmin Ltd
stockNYSE
At CloseNov 13, 2026 3:59:48 PM EST
283.18USD-1.048%(-3.00)464,895
After-hoursNov 13, 2026 4:31:30 PM EST
282.58USD-0.212%(-0.60)
GRMN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 289.51 | 290.95 | 282.57 | 283.03 | -1.101% | 464,895 | 0.000% |
| 2026-11-12 | 293.88 | 296.21 | 285.96 | 286.18 | -2.637% | 616,921 | -1.101% |
| 2026-11-11 | 289.89 | 295.60 | 289.89 | 293.93 | +1.826% | 613,697 | -3.708% |
| 2026-11-10 | 287.72 | 289.93 | 283.62 | 288.66 | -1.076% | 633,272 | -1.950% |
| 2026-11-09 | 288.25 | 294.47 | 287.40 | 291.80 | +2.182% | 770,545 | -3.005% |
| 2026-11-06 | 282.61 | 287.40 | 279.81 | 285.57 | -0.290% | 942,923 | -0.889% |
| 2026-11-05 | 294.46 | 296.95 | 285.52 | 286.40 | -0.951% | 1,469,688 | -1.177% |
| 2026-11-04 | 278.22 | 292.68 | 278.22 | 289.15 | +6.524% | 1,307,616 | -2.117% |
| 2026-11-03 | 275.23 | 275.59 | 270.13 | 271.44 | -1.039% | 775,454 | +4.270% |
| 2026-11-02 | 275.11 | 278.72 | 271.22 | 274.29 | +0.594% | 1,126,041 | +3.186% |
| 2026-10-30 | 280.52 | 285.77 | 272.33 | 272.67 | -2.597% | 946,967 | +3.799% |
| 2026-10-29 | 274.22 | 283.07 | 273.70 | 279.94 | +2.727% | 1,046,471 | +1.104% |
| 2026-10-28 | 283.14 | 296.00 | 265.46 | 272.51 | -5.817% | 1,994,050 | +3.860% |
| 2026-10-27 | 293.00 | 293.87 | 284.23 | 289.34 | -1.222% | 966,458 | -2.181% |
| 2026-10-26 | 294.39 | 295.01 | 290.25 | 292.92 | -0.279% | 618,815 | -3.376% |
| 2026-10-23 | 294.06 | 297.79 | 292.48 | 293.74 | -0.562% | 731,302 | -3.646% |
| 2026-10-22 | 290.13 | 297.63 | 287.79 | 295.40 | +1.467% | 799,226 | -4.188% |
| 2026-10-21 | 290.35 | 292.75 | 287.87 | 291.13 | +0.269% | 784,315 | -2.782% |
| 2026-10-20 | 286.93 | 291.85 | 286.56 | 290.35 | +1.464% | 648,196 | -2.521% |
| 2026-10-19 | 285.35 | 286.99 | 284.00 | 286.16 | +0.481% | 512,200 | -1.094% |
| 2026-10-16 | 287.34 | 292.84 | 283.52 | 284.79 | -0.151% | 1,664,817 | -0.618% |
| 2026-10-15 | 283.11 | 290.77 | 281.02 | 285.22 | +1.966% | 1,053,588 | -0.768% |
| 2026-10-14 | 279.97 | 280.82 | 272.16 | 279.72 | +1.197% | 948,197 | +1.183% |
| 2026-10-13 | 266.73 | 277.74 | 266.28 | 276.41 | +3.617% | 783,181 | +2.395% |
| 2026-10-12 | 267.37 | 272.79 | 265.46 | 266.76 | -0.596% | 546,074 | +6.099% |
| 2026-10-09 | 268.77 | 270.98 | 266.69 | 268.36 | -0.030% | 586,776 | +5.467% |
| 2026-10-08 | 271.75 | 272.76 | 262.46 | 268.44 | -2.795% | 961,482 | +5.435% |
| 2026-10-07 | 277.00 | 278.79 | 274.43 | 276.16 | -1.092% | 684,692 | +2.488% |
| 2026-10-06 | 285.92 | 286.46 | 278.38 | 279.21 | -2.210% | 696,962 | +1.368% |
| 2026-10-05 | 281.16 | 288.09 | 281.16 | 285.52 | +1.551% | 731,232 | -0.872% |
| 2026-10-02 | 284.01 | 286.47 | 280.09 | 281.16 | -0.460% | 833,710 | +0.665% |
| 2026-10-01 | 286.65 | 288.84 | 281.56 | 282.46 | -1.527% | 633,259 | +0.202% |
| 2026-09-30 | 290.77 | 295.61 | 286.84 | 286.84 | -1.168% | 837,003 | -1.328% |
| 2026-09-29 | 293.70 | 294.95 | 284.54 | 290.23 | -1.299% | 945,247 | -2.481% |
| 2026-09-28 | 291.85 | 294.95 | 291.29 | 294.05 | -0.031% | 702,932 | -3.748% |
| 2026-09-25 | 296.51 | 297.19 | 291.89 | 294.14 | -0.305% | 550,956 | -3.777% |
| 2026-09-24 | 286.30 | 295.53 | 284.57 | 295.04 | +2.594% | 787,101 | -4.071% |
| 2026-09-23 | 283.77 | 288.22 | 283.09 | 287.58 | +1.022% | 593,683 | -1.582% |
| 2026-09-22 | 282.03 | 285.00 | 273.23 | 284.67 | +1.555% | 1,173,478 | -0.576% |
| 2026-09-21 | 276.24 | 280.57 | 272.70 | 280.31 | +2.281% | 567,126 | +0.970% |
| 2026-09-18 | 273.25 | 275.00 | 270.93 | 274.06 | -0.468% | 2,424,715 | +3.273% |
| 2026-09-17 | 280.97 | 284.00 | 273.62 | 275.35 | -0.571% | 1,130,944 | +2.789% |
| 2026-09-16 | 281.08 | 281.08 | 274.10 | 276.93 | -0.731% | 801,726 | +2.203% |
| 2026-09-15 | 280.75 | 281.63 | 276.89 | 278.97 | -0.503% | 506,766 | +1.455% |
| 2026-09-14 | 283.00 | 284.21 | 280.30 | 280.38 | -0.810% | 782,974 | +0.945% |
| 2026-09-11 | 274.58 | 282.77 | 272.15 | 282.67 | +3.846% | 756,865 | +0.127% |
| 2026-09-10 | 270.84 | 273.56 | 269.71 | 272.20 | +0.007% | 495,309 | +3.979% |
| 2026-09-09 | 273.90 | 275.75 | 271.67 | 272.18 | -1.270% | 603,499 | +3.986% |
| 2026-09-08 | 273.98 | 280.16 | 273.98 | 275.68 | -0.487% | 710,712 | +2.666% |
| 2026-09-04 | 275.80 | 277.88 | 274.99 | 277.03 | -0.054% | 733,482 | +2.166% |
| 2026-09-03 | 278.61 | 279.94 | 275.41 | 277.18 | +0.413% | 697,641 | +2.111% |
| 2026-09-02 | 275.14 | 276.78 | 268.01 | 276.04 | +0.316% | 972,265 | +2.532% |
| 2026-09-01 | 283.42 | 284.18 | 274.84 | 275.17 | -3.147% | 782,199 | +2.856% |
| 2026-08-31 | 286.50 | 286.50 | 282.47 | 284.11 | -0.379% | 1,323,933 | -0.380% |
| 2026-08-28 | 291.29 | 291.50 | 284.80 | 285.19 | -1.615% | 781,148 | -0.757% |
| 2026-08-27 | 289.60 | 291.61 | 288.29 | 289.87 | +0.294% | 654,972 | -2.360% |
| 2026-08-26 | 286.86 | 290.00 | 285.65 | 289.02 | +0.198% | 570,073 | -2.073% |
| 2026-08-25 | 294.02 | 294.99 | 286.91 | 288.45 | -0.961% | 597,731 | -1.879% |
| 2026-08-24 | 295.32 | 298.42 | 290.55 | 291.25 | -1.221% | 1,883,091 | -2.822% |
| 2026-08-21 | 294.44 | 295.74 | 291.42 | 294.85 | +0.600% | 707,258 | -4.009% |
| 2026-08-20 | 292.00 | 298.20 | 290.94 | 293.09 | -0.873% | 899,633 | -3.432% |
| 2026-08-19 | 301.80 | 307.10 | 295.61 | 295.67 | -0.595% | 1,244,123 | -4.275% |
| 2026-08-18 | 306.99 | 308.44 | 296.16 | 297.44 | -3.272% | 1,043,310 | -4.845% |
| 2026-08-17 | 307.45 | 310.35 | 306.04 | 307.50 | -0.870% | 748,612 | -7.958% |
| 2026-08-14 | 313.47 | 313.48 | 309.09 | 310.20 | -0.555% | 491,230 | -8.759% |
| 2026-08-13 | 312.00 | 314.08 | 309.15 | 311.93 | +0.629% | 535,787 | -9.265% |
| 2026-08-12 | 307.04 | 311.81 | 304.44 | 309.98 | +0.107% | 623,562 | -8.694% |
| 2026-08-11 | 312.15 | 312.15 | 308.72 | 309.65 | -1.121% | 425,313 | -8.597% |
| 2026-08-10 | 311.07 | 314.28 | 308.00 | 313.16 | +0.730% | 716,771 | -9.621% |
| 2026-08-07 | 304.83 | 312.70 | 303.36 | 310.89 | +2.988% | 900,213 | -8.961% |
| 2026-08-06 | 305.41 | 308.99 | 301.69 | 301.87 | -0.225% | 730,376 | -6.241% |
| 2026-08-05 | 308.84 | 309.21 | 301.92 | 302.55 | -1.565% | 1,017,183 | -6.452% |
| 2026-08-04 | 304.00 | 309.92 | 301.67 | 307.36 | +0.853% | 1,351,259 | -7.916% |
| 2026-08-03 | 297.33 | 305.00 | 296.50 | 304.76 | +3.737% | 905,915 | -7.130% |
| 2026-07-31 | 295.66 | 298.45 | 288.03 | 293.78 | -1.267% | 1,168,370 | -3.659% |
| 2026-07-30 | 292.96 | 298.21 | 285.96 | 297.55 | +0.923% | 1,350,681 | -4.880% |
| 2026-07-29 | 261.81 | 304.00 | 261.04 | 294.83 | +16.235% | 3,664,678 | -4.002% |
| 2026-07-28 | 246.31 | 255.60 | 245.05 | 253.65 | +4.611% | 1,198,306 | +11.583% |
| 2026-07-27 | 244.98 | 246.71 | 240.00 | 242.47 | -0.230% | 1,543,968 | +16.728% |
| 2026-07-24 | 241.16 | 246.20 | 240.31 | 243.03 | +1.220% | 561,352 | +16.459% |
| 2026-07-23 | 238.71 | 242.93 | 238.35 | 240.10 | -0.170% | 685,426 | +17.880% |
| 2026-07-22 | 238.85 | 241.97 | 238.85 | 240.51 | +1.631% | 601,260 | +17.679% |
| 2026-07-21 | 244.85 | 246.52 | 235.76 | 236.65 | -3.325% | 909,987 | +19.599% |
| 2026-07-20 | 249.52 | 250.99 | 244.66 | 244.79 | -1.911% | 916,976 | +15.622% |
| 2026-07-17 | 246.87 | 253.49 | 246.87 | 249.56 | -0.570% | 1,964,364 | +13.412% |
| 2026-07-16 | 241.28 | 251.10 | 240.88 | 250.99 | +3.818% | 981,064 | +12.765% |
| 2026-07-15 | 242.12 | 245.27 | 241.04 | 241.76 | +0.153% | 755,706 | +17.071% |
| 2026-07-14 | 244.38 | 245.26 | 240.56 | 241.39 | -0.911% | 735,938 | +17.250% |
| 2026-07-13 | 243.41 | 246.38 | 242.03 | 243.61 | +0.206% | 534,286 | +16.182% |
| 2026-07-10 | 246.22 | 247.15 | 242.24 | 243.11 | -0.573% | 434,970 | +16.421% |
| 2026-07-09 | 243.26 | 246.24 | 240.89 | 244.51 | +0.402% | 475,349 | +15.754% |
| 2026-07-08 | 243.71 | 245.26 | 238.90 | 243.53 | -2.071% | 707,149 | +16.220% |
| 2026-07-07 | 247.03 | 248.91 | 244.98 | 248.68 | +1.411% | 752,153 | +13.813% |
| 2026-07-06 | 240.48 | 245.28 | 239.35 | 245.22 | +2.166% | 650,792 | +15.419% |
| 2026-07-02 | 238.57 | 241.54 | 237.85 | 240.02 | +1.002% | 507,916 | +17.919% |
| 2026-07-01 | 237.43 | 241.18 | 234.86 | 237.64 | +0.042% | 651,208 | +19.100% |
| 2026-06-30 | 232.98 | 238.47 | 231.37 | 237.54 | +1.617% | 954,056 | +19.150% |
| 2026-06-29 | 234.66 | 236.94 | 232.60 | 233.76 | +0.538% | 1,008,847 | +21.077% |
| 2026-06-26 | 233.83 | 235.00 | 228.50 | 232.51 | -1.232% | 1,630,820 | +21.728% |
| 2026-06-25 | 241.91 | 245.44 | 233.86 | 235.41 | -1.921% | 987,243 | +20.229% |
| 2026-06-24 | 238.49 | 250.34 | 237.00 | 240.02 | +1.527% | 1,149,940 | +17.919% |
| 2026-06-23 | 235.98 | 237.94 | 232.47 | 236.41 | +0.030% | 1,322,474 | +19.720% |
| 2026-06-22 | 233.40 | 237.35 | 232.11 | 236.34 | +0.914% | 1,073,321 | +19.755% |
| 2026-06-18 | 233.69 | 236.71 | 232.21 | 234.20 | +0.996% | 2,310,688 | +20.850% |
| 2026-06-17 | 233.40 | 239.12 | 230.86 | 231.89 | -1.307% | 1,000,242 | +22.054% |
| 2026-06-16 | 239.46 | 240.70 | 234.34 | 234.96 | -1.348% | 790,362 | +20.459% |
| 2026-06-15 | 239.45 | 242.36 | 238.09 | 238.17 | +0.029% | 877,533 | +18.835% |
| 2026-06-12 | 240.00 | 240.44 | 236.50 | 238.10 | -0.201% | 466,488 | +18.870% |
| 2026-06-11 | 232.56 | 238.80 | 231.62 | 238.58 | +2.960% | 547,616 | +18.631% |
| 2026-06-10 | 237.36 | 237.97 | 231.57 | 231.72 | -2.577% | 648,112 | +22.143% |
| 2026-06-09 | 236.09 | 241.43 | 233.80 | 237.85 | +1.114% | 456,667 | +18.995% |
| 2026-06-08 | 236.69 | 238.76 | 235.10 | 235.23 | -0.566% | 428,409 | +20.321% |
| 2026-06-05 | 239.46 | 241.09 | 235.45 | 236.57 | -2.228% | 581,453 | +19.639% |
| 2026-06-04 | 239.58 | 242.92 | 237.73 | 241.96 | +1.690% | 554,802 | +16.974% |
| 2026-06-03 | 240.47 | 242.19 | 236.37 | 237.94 | -1.282% | 551,266 | +18.950% |
| 2026-06-02 | 236.28 | 241.12 | 235.95 | 241.03 | +1.786% | 663,685 | +17.425% |
| 2026-06-01 | 232.97 | 238.19 | 229.88 | 236.80 | +1.231% | 772,022 | +19.523% |
| 2026-05-29 | 235.93 | 240.39 | 233.56 | 233.92 | -1.028% | 1,874,246 | +20.994% |
| 2026-05-28 | 235.17 | 237.36 | 232.23 | 236.35 | -0.681% | 764,284 | +19.750% |
| 2026-05-27 | 238.89 | 241.86 | 237.62 | 237.97 | -0.235% | 964,750 | +18.935% |
| 2026-05-26 | 242.08 | 242.10 | 237.67 | 238.53 | -0.906% | 636,392 | +18.656% |
| 2026-05-22 | 240.89 | 242.78 | 239.47 | 240.71 | +0.388% | 494,586 | +17.581% |
| 2026-05-21 | 235.73 | 240.88 | 235.00 | 239.78 | +0.973% | 770,834 | +18.037% |
| 2026-05-20 | 228.57 | 237.48 | 226.96 | 237.47 | +3.839% | 948,475 | +19.186% |
| 2026-05-19 | 224.96 | 230.44 | 224.54 | 228.69 | +0.793% | 774,774 | +23.761% |
| 2026-05-18 | 225.87 | 228.33 | 225.00 | 226.89 | +0.505% | 729,048 | +24.743% |
| 2026-05-15 | 229.82 | 231.88 | 225.68 | 225.75 | -3.703% | 791,727 | +25.373% |
| 2026-05-14 | 233.40 | 235.01 | 230.29 | 234.43 | +1.039% | 614,936 | +20.731% |
| 2026-05-13 | 236.47 | 238.00 | 231.59 | 232.02 | -2.089% | 914,538 | +21.985% |
| 2026-05-12 | 244.53 | 245.49 | 235.08 | 236.97 | -2.232% | 490,368 | +19.437% |
| 2026-05-11 | 240.86 | 244.37 | 240.86 | 242.38 | +0.954% | 1,105,282 | +16.771% |
| 2026-05-08 | 243.06 | 244.00 | 239.97 | 240.09 | -0.748% | 483,127 | +17.885% |
| 2026-05-07 | 242.97 | 247.08 | 239.67 | 241.90 | -0.379% | 988,103 | +17.003% |
| 2026-05-06 | 237.99 | 243.65 | 237.93 | 242.82 | +3.486% | 829,281 | +16.560% |
| 2026-05-05 | 239.63 | 239.63 | 234.61 | 234.64 | -1.660% | 940,878 | +20.623% |
| 2026-05-04 | 242.83 | 245.13 | 236.74 | 238.60 | -1.576% | 624,956 | +18.621% |
| 2026-05-01 | 252.64 | 252.64 | 241.11 | 242.42 | -3.472% | 716,584 | +16.752% |
| 2026-04-30 | 249.28 | 252.28 | 246.49 | 251.14 | -0.767% | 760,706 | +12.698% |
| 2026-04-29 | 241.90 | 254.97 | 240.89 | 253.08 | +2.127% | 1,389,829 | +11.834% |
| 2026-04-28 | 257.45 | 258.98 | 247.24 | 247.81 | -3.700% | 1,095,888 | +14.213% |
| 2026-04-27 | 259.03 | 259.62 | 255.64 | 257.33 | -0.794% | 832,492 | +9.987% |
| 2026-04-24 | 260.99 | 261.14 | 256.86 | 259.39 | -0.541% | 761,155 | +9.114% |
| 2026-04-23 | 267.00 | 269.15 | 259.74 | 260.80 | -2.172% | 714,190 | +8.524% |
| 2026-04-22 | 267.92 | 268.63 | 264.48 | 266.59 | +0.414% | 566,962 | +6.167% |
| 2026-04-21 | 267.50 | 269.76 | 265.37 | 265.49 | -0.759% | 578,555 | +6.607% |
| 2026-04-20 | 266.07 | 268.11 | 266.07 | 267.52 | +0.037% | 519,284 | +5.798% |
| 2026-04-17 | 267.37 | 273.32 | 266.49 | 267.42 | +1.158% | 956,504 | +5.837% |
| 2026-04-16 | 265.53 | 267.25 | 263.52 | 264.36 | -0.557% | 823,871 | +7.062% |
| 2026-04-15 | 264.42 | 266.46 | 263.73 | 265.84 | +0.514% | 830,477 | +6.466% |
| 2026-04-14 | 262.00 | 265.21 | 261.52 | 264.48 | +1.113% | 792,121 | +7.014% |
| 2026-04-13 | 255.71 | 262.58 | 255.14 | 261.57 | +1.822% | 629,410 | +8.204% |
| 2026-04-10 | 257.40 | 257.74 | 254.98 | 256.89 | +0.140% | 711,275 | +10.176% |
| 2026-04-09 | 251.76 | 259.07 | 251.54 | 256.53 | +1.479% | 783,905 | +10.330% |
| 2026-04-08 | 250.22 | 253.40 | 248.90 | 252.79 | +4.775% | 973,171 | +11.962% |
| 2026-04-07 | 241.14 | 241.86 | 236.21 | 241.27 | -0.626% | 1,026,837 | +17.308% |
| 2026-04-06 | 238.30 | 243.53 | 237.90 | 242.79 | +2.163% | 408,218 | +16.574% |
| 2026-04-02 | 233.71 | 241.97 | 232.84 | 237.65 | +0.034% | 410,509 | +19.095% |
| 2026-04-01 | 232.32 | 237.92 | 231.76 | 237.57 | +2.396% | 737,997 | +19.135% |
| 2026-03-31 | 230.00 | 234.14 | 225.54 | 232.01 | +2.659% | 789,149 | +21.990% |
| 2026-03-30 | 233.19 | 233.33 | 225.37 | 226.00 | -1.807% | 807,983 | +25.235% |
| 2026-03-27 | 233.55 | 234.20 | 229.17 | 230.16 | -2.503% | 690,351 | +22.971% |
| 2026-03-26 | 243.00 | 245.01 | 236.03 | 236.07 | -3.558% | 755,718 | +19.892% |
| 2026-03-25 | 244.97 | 245.83 | 242.36 | 244.78 | +1.522% | 536,681 | +15.626% |
| 2026-03-24 | 235.35 | 241.38 | 234.07 | 241.11 | +1.005% | 608,412 | +17.386% |
| 2026-03-23 | 237.36 | 240.38 | 235.49 | 238.71 | +2.733% | 810,302 | +18.566% |
| 2026-03-20 | 234.88 | 234.88 | 230.68 | 232.36 | -1.170% | 1,376,282 | +21.807% |
| 2026-03-19 | 229.90 | 236.72 | 229.10 | 235.11 | +1.516% | 1,052,747 | +20.382% |
| 2026-03-18 | 232.74 | 233.89 | 231.20 | 231.60 | -1.489% | 501,609 | +22.206% |
| 2026-03-17 | 237.23 | 238.47 | 234.34 | 235.10 | +0.115% | 528,540 | +20.387% |
| 2026-03-16 | 234.00 | 238.11 | 233.57 | 234.83 | +0.561% | 684,332 | +20.525% |
| 2026-03-13 | 236.89 | 238.92 | 232.63 | 233.52 | -0.938% | 424,151 | +21.202% |
| 2026-03-12 | 232.48 | 239.24 | 230.83 | 235.73 | -0.152% | 800,129 | +20.065% |
| 2026-03-11 | 241.41 | 241.41 | 233.91 | 236.09 | -2.175% | 857,925 | +19.882% |
| 2026-03-10 | 241.81 | 245.00 | 238.09 | 241.34 | -0.532% | 704,164 | +17.274% |
| 2026-03-09 | 240.14 | 244.19 | 236.45 | 242.63 | -0.349% | 880,977 | +16.651% |
| 2026-03-06 | 236.70 | 243.96 | 233.64 | 243.48 | +1.378% | 1,012,531 | +16.244% |
| 2026-03-05 | 248.89 | 250.20 | 237.99 | 240.17 | -4.383% | 866,553 | +17.846% |
| 2026-03-04 | 252.02 | 253.11 | 248.21 | 251.18 | +0.195% | 1,051,778 | +12.680% |
| 2026-03-03 | 248.51 | 252.32 | 243.46 | 250.69 | -1.752% | 1,523,131 | +12.900% |
| 2026-03-02 | 248.76 | 255.90 | 246.26 | 255.16 | +0.922% | 741,366 | +10.923% |
| 2026-02-27 | 251.28 | 255.00 | 250.53 | 252.83 | -0.523% | 1,745,301 | +11.945% |
| 2026-02-26 | 250.64 | 254.27 | 245.88 | 254.16 | +0.861% | 925,649 | +11.359% |
| 2026-02-25 | 251.83 | 252.33 | 246.31 | 251.99 | +0.199% | 869,356 | +12.318% |
| 2026-02-24 | 247.17 | 253.43 | 245.84 | 251.49 | +1.777% | 847,787 | +12.541% |
| 2026-02-23 | 247.00 | 250.19 | 245.79 | 247.10 | -0.723% | 901,768 | +14.541% |
| 2026-02-20 | 240.90 | 248.95 | 239.22 | 248.90 | +3.795% | 1,515,219 | +13.712% |
| 2026-02-19 | 242.45 | 249.90 | 235.97 | 239.80 | +0.985% | 1,887,574 | +18.028% |
| 2026-02-18 | 251.19 | 256.80 | 236.19 | 237.46 | +9.439% | 3,050,490 | +19.191% |
| 2026-02-17 | 216.72 | 220.95 | 212.61 | 216.98 | +1.043% | 1,849,518 | +30.441% |
| 2026-02-13 | 205.02 | 216.34 | 204.43 | 214.74 | +5.669% | 1,556,567 | +31.801% |
| 2026-02-12 | 207.02 | 208.02 | 201.19 | 203.22 | -1.626% | 1,110,207 | +39.273% |
| 2026-02-11 | 208.41 | 209.02 | 204.34 | 206.58 | -0.878% | 680,232 | +37.007% |
| 2026-02-10 | 206.48 | 210.38 | 206.48 | 208.41 | +1.155% | 756,871 | +35.804% |
| 2026-02-09 | 201.74 | 206.14 | 201.74 | 206.03 | +1.829% | 634,387 | +37.373% |
| 2026-02-06 | 200.54 | 202.52 | 198.74 | 202.33 | +1.832% | 718,917 | +39.885% |
| 2026-02-05 | 205.24 | 205.43 | 197.61 | 198.69 | -3.201% | 1,249,797 | +42.448% |
| 2026-02-04 | 198.84 | 206.74 | 198.34 | 205.26 | +2.008% | 1,309,252 | +37.889% |
| 2026-02-03 | 204.90 | 206.25 | 198.27 | 201.22 | -2.755% | 1,460,735 | +40.657% |
| 2026-02-02 | 201.50 | 207.43 | 201.50 | 206.92 | +2.619% | 786,162 | +36.782% |
| 2026-01-30 | 202.41 | 203.37 | 201.14 | 201.64 | -1.471% | 866,116 | +40.364% |
| 2026-01-29 | 204.78 | 205.20 | 200.50 | 204.65 | +0.083% | 990,318 | +38.300% |
| 2026-01-28 | 204.93 | 206.73 | 203.89 | 204.48 | -0.156% | 495,503 | +38.415% |
| 2026-01-27 | 206.81 | 208.68 | 200.58 | 204.80 | -1.025% | 857,391 | +38.198% |
| 2026-01-26 | 206.70 | 208.49 | 205.60 | 206.92 | +0.364% | 1,092,950 | +36.782% |
| 2026-01-23 | 205.20 | 208.65 | 205.08 | 206.17 | +0.024% | 863,900 | +37.280% |
| 2026-01-22 | 206.00 | 207.76 | 204.48 | 206.12 | +0.758% | 1,098,516 | +37.313% |
| 2026-01-21 | 202.10 | 206.30 | 201.18 | 204.57 | +1.913% | 1,288,127 | +38.354% |
| 2026-01-20 | 205.07 | 206.62 | 200.40 | 200.73 | -5.227% | 1,335,956 | +41.000% |
| 2026-01-16 | 213.74 | 214.46 | 211.43 | 211.80 | -0.376% | 793,123 | +33.631% |
| 2026-01-15 | 211.82 | 213.28 | 210.24 | 212.60 | +0.511% | 794,869 | +33.128% |
| 2026-01-14 | 213.57 | 213.57 | 209.59 | 211.52 | -1.117% | 954,316 | +33.808% |
| 2026-01-13 | 211.97 | 214.33 | 211.19 | 213.91 | +1.144% | 591,269 | +32.313% |
| 2026-01-12 | 211.24 | 212.33 | 208.98 | 211.49 | -0.358% | 770,332 | +33.827% |
| 2026-01-09 | 214.19 | 214.32 | 210.88 | 212.25 | -0.567% | 621,655 | +33.347% |
| 2026-01-08 | 209.00 | 214.23 | 208.62 | 213.46 | +1.320% | 1,068,276 | +32.592% |
| 2026-01-07 | 210.00 | 211.27 | 208.09 | 210.68 | +0.635% | 992,128 | +34.341% |
| 2026-01-06 | 205.57 | 209.91 | 204.57 | 209.35 | +2.743% | 807,877 | +35.195% |
| 2026-01-05 | 201.47 | 206.07 | 201.47 | 203.76 | +0.652% | 946,188 | +38.904% |
| 2026-01-02 | 203.67 | 204.55 | 199.20 | 202.44 | -0.202% | 915,242 | +39.809% |
| 2025-12-31 | 204.90 | 204.90 | 202.50 | 202.85 | -1.092% | 675,487 | +39.527% |
| 2025-12-30 | 205.41 | 205.71 | 204.55 | 205.09 | -0.248% | 464,862 | +38.003% |
| 2025-12-29 | 205.00 | 206.41 | 205.00 | 205.60 | +0.044% | 498,804 | +37.661% |
| 2025-12-26 | 204.90 | 205.77 | 203.99 | 205.51 | +0.249% | 415,403 | +37.721% |
| 2025-12-24 | 203.02 | 205.77 | 202.60 | 205.00 | +0.876% | 288,242 | +38.063% |
| 2025-12-23 | 204.77 | 206.24 | 203.15 | 203.22 | -1.254% | 619,554 | +39.273% |
| 2025-12-22 | 203.56 | 205.82 | 202.78 | 205.80 | +2.073% | 861,847 | +37.527% |
| 2025-12-19 | 202.27 | 203.25 | 200.53 | 201.62 | -0.287% | 3,346,929 | +40.378% |
| 2025-12-18 | 202.35 | 204.71 | 201.36 | 202.20 | +0.362% | 1,247,775 | +39.975% |
| 2025-12-17 | 205.57 | 209.50 | 201.26 | 201.47 | -2.690% | 1,125,421 | +40.482% |
| 2025-12-16 | 206.71 | 207.70 | 205.01 | 207.04 | -0.092% | 1,474,225 | +36.703% |
| 2025-12-15 | 208.39 | 209.62 | 206.68 | 207.23 | -0.542% | 1,480,797 | +36.578% |
| 2025-12-12 | 210.69 | 211.00 | 207.26 | 208.36 | -1.153% | 995,369 | +35.837% |
| 2025-12-11 | 211.21 | 211.74 | 208.75 | 210.79 | +0.243% | 913,412 | +34.271% |
| 2025-12-10 | 202.09 | 211.43 | 202.09 | 210.28 | +3.975% | 1,102,739 | +34.597% |
| 2025-12-09 | 201.27 | 203.98 | 201.11 | 202.24 | +0.482% | 462,542 | +39.948% |
| 2025-12-08 | 203.00 | 203.28 | 200.90 | 201.27 | -1.140% | 720,943 | +40.622% |
| 2025-12-05 | 202.00 | 204.48 | 201.06 | 203.59 | +0.742% | 999,827 | +39.020% |
| 2025-12-04 | 199.97 | 205.47 | 199.00 | 202.09 | +1.319% | 1,392,396 | +40.051% |
| 2025-12-03 | 200.76 | 201.19 | 198.30 | 199.46 | +1.156% | 954,166 | +41.898% |
| 2025-12-02 | 197.47 | 198.50 | 196.14 | 197.18 | +0.152% | 1,229,062 | +43.539% |
| 2025-12-01 | 193.92 | 198.43 | 193.27 | 196.88 | +0.799% | 1,077,286 | +43.758% |
| 2025-11-28 | 194.76 | 196.13 | 194.07 | 195.32 | +0.272% | 393,413 | +44.906% |
| 2025-11-26 | 192.84 | 195.25 | 192.60 | 194.79 | +0.964% | 818,425 | +45.300% |
| 2025-11-25 | 193.46 | 194.50 | 191.44 | 192.93 | +0.275% | 971,382 | +46.701% |
| 2025-11-24 | 192.71 | 193.70 | 191.43 | 192.40 | +0.088% | 2,234,449 | +47.105% |
| 2025-11-21 | 188.62 | 193.23 | 187.51 | 192.23 | +2.742% | 1,517,236 | +47.235% |
| 2025-11-20 | 193.12 | 194.27 | 186.67 | 187.10 | -1.329% | 833,603 | +51.272% |
| 2025-11-19 | 189.50 | 190.95 | 188.49 | 189.62 | -0.121% | 804,964 | +49.262% |
| 2025-11-18 | 189.42 | 191.48 | 187.53 | 189.85 | +0.026% | 1,149,316 | +49.081% |
| 2025-11-17 | 193.00 | 193.79 | 188.84 | 189.80 | -2.230% | 1,305,954 | +49.120% |
| 2025-11-14 | 194.10 | 195.99 | 192.60 | 194.13 | -0.477% | 1,575,882 | +45.794% |
| 2025-11-13 | 199.45 | 199.95 | 194.72 | 195.06 | -1.787% | 1,139,667 | +45.099% |
| 2025-11-12 | 200.28 | 202.36 | 198.24 | 198.61 | -0.526% | 1,228,419 | +42.505% |
| 2025-11-11 | 203.09 | 203.54 | 198.46 | 199.66 | -1.514% | 822,776 | +41.756% |
| 2025-11-10 | 202.29 | 204.25 | 201.26 | 202.73 | +0.780% | 903,504 | +39.609% |
| 2025-11-07 | 203.75 | 203.75 | 198.20 | 201.16 | -1.382% | 1,138,530 | +40.699% |
| 2025-11-06 | 205.19 | 206.45 | 201.93 | 203.98 | -0.730% | 894,627 | +38.754% |
| 2025-11-05 | 203.64 | 205.49 | 200.64 | 205.48 | +0.015% | 1,366,830 | +37.741% |
| 2025-11-04 | 208.97 | 209.08 | 203.63 | 205.45 | -2.418% | 1,541,268 | +37.761% |
| 2025-11-03 | 213.56 | 213.56 | 209.62 | 210.54 | -1.589% | 1,056,037 | +34.431% |
| 2025-10-31 | 214.90 | 216.06 | 212.37 | 213.94 | -0.479% | 1,268,842 | +32.294% |
| 2025-10-30 | 219.16 | 224.97 | 214.91 | 214.97 | -2.113% | 1,401,596 | +31.660% |
| 2025-10-29 | 220.67 | 227.29 | 213.36 | 219.61 | -11.480% | 2,976,133 | +28.878% |
| 2025-10-28 | 250.01 | 250.62 | 244.89 | 248.09 | -1.324% | 1,123,876 | +14.084% |
| 2025-10-27 | 252.37 | 253.94 | 251.41 | 251.42 | +0.387% | 603,586 | +12.573% |
| 2025-10-24 | 252.97 | 252.97 | 249.94 | 250.45 | +0.112% | 559,035 | +13.009% |
| 2025-10-23 | 248.93 | 251.41 | 248.89 | 250.17 | +1.058% | 480,245 | +13.135% |
| 2025-10-22 | 251.64 | 253.58 | 247.42 | 247.55 | -1.508% | 779,489 | +14.332% |
| 2025-10-21 | 249.25 | 252.09 | 248.54 | 251.34 | +0.887% | 465,137 | +12.608% |
| 2025-10-20 | 250.01 | 252.13 | 249.13 | 249.13 | +0.056% | 439,903 | +13.607% |
| 2025-10-17 | 246.49 | 249.87 | 244.97 | 248.99 | +0.912% | 610,593 | +13.671% |
| 2025-10-16 | 250.38 | 251.05 | 246.03 | 246.74 | -1.078% | 454,936 | +14.708% |
| 2025-10-15 | 250.65 | 253.91 | 248.54 | 249.43 | +0.040% | 551,759 | +13.471% |
| 2025-10-14 | 248.45 | 252.51 | 247.50 | 249.33 | -0.800% | 672,693 | +13.516% |
| 2025-10-13 | 250.80 | 252.05 | 249.09 | 251.34 | +1.335% | 505,555 | +12.608% |
| 2025-10-10 | 258.05 | 258.05 | 248.03 | 248.03 | -3.302% | 828,907 | +14.111% |
| 2025-10-09 | 261.40 | 261.69 | 255.63 | 256.50 | -1.259% | 556,532 | +10.343% |
| 2025-10-08 | 256.30 | 260.58 | 255.56 | 259.77 | +1.346% | 580,782 | +8.954% |
| 2025-10-07 | 257.73 | 259.87 | 254.50 | 256.32 | -0.512% | 569,117 | +10.421% |
| 2025-10-06 | 257.12 | 259.84 | 256.13 | 257.64 | +0.226% | 694,931 | +9.855% |
| 2025-10-03 | 257.74 | 258.51 | 256.15 | 257.06 | -0.264% | 617,604 | +10.103% |
| 2025-10-02 | 254.09 | 258.42 | 254.09 | 257.74 | +1.003% | 825,747 | +9.812% |
| 2025-10-01 | 247.65 | 255.62 | 246.50 | 255.18 | +3.639% | 1,456,112 | +10.914% |
| 2025-09-30 | 244.91 | 246.65 | 243.25 | 246.22 | +0.281% | 752,851 | +14.950% |
| 2025-09-29 | 242.48 | 245.65 | 241.75 | 245.53 | +2.100% | 759,330 | +15.273% |
| 2025-09-26 | 238.00 | 240.77 | 237.56 | 240.48 | +1.597% | 469,130 | +17.694% |
| 2025-09-25 | 236.00 | 237.29 | 235.00 | 236.70 | +0.110% | 535,999 | +19.573% |
| 2025-09-24 | 237.23 | 238.12 | 235.46 | 236.44 | -0.400% | 569,132 | +19.705% |
| 2025-09-23 | 236.05 | 239.32 | 235.29 | 237.39 | +0.427% | 587,314 | +19.226% |
| 2025-09-22 | 234.68 | 236.76 | 233.76 | 236.38 | +0.536% | 869,408 | +19.735% |
| 2025-09-19 | 238.28 | 238.53 | 234.76 | 235.12 | -0.898% | 2,865,592 | +20.377% |
| 2025-09-18 | 235.74 | 238.31 | 234.00 | 237.25 | +1.311% | 920,986 | +19.296% |
| 2025-09-17 | 238.00 | 238.33 | 233.02 | 234.18 | -1.052% | 622,705 | +20.860% |
| 2025-09-16 | 234.84 | 237.20 | 233.78 | 236.67 | +0.356% | 797,186 | +19.588% |
| 2025-09-15 | 238.81 | 239.75 | 235.44 | 235.83 | -0.945% | 696,434 | +20.014% |
| 2025-09-12 | 239.13 | 240.58 | 237.71 | 238.08 | -1.285% | 528,648 | +18.880% |
| 2025-09-11 | 237.41 | 241.84 | 237.26 | 241.18 | +2.212% | 728,797 | +17.352% |
| 2025-09-10 | 238.33 | 239.00 | 235.32 | 235.96 | -1.065% | 853,002 | +19.948% |
| 2025-09-09 | 239.01 | 239.01 | 237.33 | 238.50 | -0.422% | 547,537 | +18.671% |
| 2025-09-08 | 237.71 | 240.51 | 236.47 | 239.51 | +0.893% | 919,452 | +18.170% |
| 2025-09-05 | 238.48 | 239.91 | 235.71 | 237.39 | -0.114% | 871,909 | +19.226% |
| 2025-09-04 | 238.19 | 240.97 | 236.53 | 237.66 | +0.317% | 965,654 | +19.090% |
| 2025-09-03 | 234.24 | 238.09 | 233.41 | 236.91 | +1.118% | 907,277 | +19.467% |
| 2025-09-02 | 237.70 | 239.66 | 231.74 | 234.29 | -3.114% | 1,259,200 | +20.803% |
| 2025-08-29 | 241.07 | 243.00 | 240.49 | 241.82 | +0.319% | 1,246,430 | +17.042% |
| 2025-08-28 | 236.43 | 241.80 | 235.82 | 241.05 | +2.344% | 1,653,125 | +17.415% |
| 2025-08-27 | 231.49 | 235.90 | 231.49 | 235.53 | +1.260% | 602,505 | +20.167% |
| 2025-08-26 | 232.71 | 233.31 | 231.48 | 232.60 | -0.052% | 1,224,483 | +21.681% |
| 2025-08-25 | 236.03 | 236.03 | 232.62 | 232.72 | -1.356% | 532,467 | +21.618% |
| 2025-08-22 | 231.26 | 236.55 | 229.83 | 235.92 | +2.757% | 498,806 | +19.969% |
| 2025-08-21 | 228.77 | 230.27 | 226.93 | 229.59 | -0.243% | 575,962 | +23.276% |
| 2025-08-20 | 232.72 | 233.93 | 229.29 | 230.15 | -1.414% | 607,974 | +22.976% |
| 2025-08-19 | 231.97 | 234.58 | 231.31 | 233.45 | +0.365% | 864,247 | +21.238% |
| 2025-08-18 | 232.30 | 232.67 | 231.16 | 232.60 | +0.112% | 465,667 | +21.681% |
| 2025-08-15 | 235.93 | 235.93 | 232.04 | 232.34 | -1.157% | 633,827 | +21.817% |
| 2025-08-14 | 235.55 | 237.03 | 234.57 | 235.06 | -0.642% | 671,188 | +20.408% |
| 2025-08-13 | 234.00 | 236.74 | 233.20 | 236.58 | +1.558% | 768,144 | +19.634% |
| 2025-08-12 | 229.88 | 233.14 | 228.68 | 232.95 | +1.729% | 587,207 | +21.498% |
| 2025-08-11 | 232.42 | 233.18 | 228.29 | 228.99 | -1.459% | 765,948 | +23.599% |
| 2025-08-08 | 231.25 | 234.13 | 230.18 | 232.38 | +1.494% | 631,051 | +21.796% |
| 2025-08-07 | 233.28 | 234.16 | 226.04 | 228.96 | -0.487% | 849,807 | +23.615% |
| 2025-08-06 | 229.61 | 231.65 | 227.64 | 230.08 | +0.802% | 847,671 | +23.014% |
| 2025-08-05 | 226.73 | 228.55 | 224.96 | 228.25 | +1.206% | 877,168 | +24.000% |
| 2025-08-04 | 220.13 | 225.72 | 219.34 | 225.53 | +3.109% | 725,348 | +25.495% |
| 2025-08-01 | 217.38 | 218.86 | 214.44 | 218.73 | -0.014% | 1,324,546 | +29.397% |
| 2025-07-31 | 219.45 | 222.31 | 217.57 | 218.76 | -1.233% | 1,274,852 | +29.379% |
| 2025-07-30 | 240.48 | 242.47 | 219.91 | 221.49 | -7.443% | 2,778,766 | +27.785% |
| 2025-07-29 | 237.22 | 239.47 | 236.08 | 239.30 | +1.244% | 1,134,228 | +18.274% |
| 2025-07-28 | 236.83 | 237.64 | 234.74 | 236.36 | +0.310% | 742,184 | +19.745% |
| 2025-07-25 | 234.20 | 235.91 | 232.31 | 235.63 | +1.692% | 596,736 | +20.116% |
| 2025-07-24 | 231.86 | 232.36 | 230.25 | 231.71 | -0.125% | 591,276 | +22.148% |
| 2025-07-23 | 229.00 | 232.11 | 228.89 | 232.00 | +1.884% | 555,680 | +21.996% |
| 2025-07-22 | 226.37 | 227.90 | 225.41 | 227.71 | +0.690% | 591,166 | +24.294% |
| 2025-07-21 | 227.68 | 228.86 | 226.15 | 226.15 | -0.764% | 770,989 | +25.151% |
| 2025-07-18 | 226.14 | 228.41 | 225.12 | 227.89 | +1.105% | 807,681 | +24.196% |
| 2025-07-17 | 220.42 | 225.62 | 220.28 | 225.40 | +2.083% | 874,618 | +25.568% |
| 2025-07-16 | 216.95 | 220.92 | 214.91 | 220.80 | +2.156% | 829,235 | +28.184% |
| 2025-07-15 | 217.96 | 217.96 | 215.70 | 216.14 | -0.584% | 513,532 | +30.948% |
| 2025-07-14 | 216.09 | 217.41 | 215.16 | 217.41 | +0.690% | 540,201 | +30.183% |
| 2025-07-11 | 216.19 | 216.98 | 214.08 | 215.92 | -0.863% | 652,143 | +31.081% |
| 2025-07-10 | 216.85 | 220.14 | 216.49 | 217.80 | +0.318% | 768,318 | +29.949% |
| 2025-07-09 | 214.70 | 217.64 | 213.95 | 217.11 | +1.734% | 1,063,719 | +30.362% |
| 2025-07-08 | 214.42 | 215.77 | 212.91 | 213.41 | -0.476% | 798,899 | +32.623% |
| 2025-07-07 | 215.01 | 216.89 | 213.60 | 214.43 | -0.158% | 917,366 | +31.992% |
| 2025-07-03 | 214.17 | 216.37 | 214.03 | 214.77 | +0.647% | 496,760 | +31.783% |
| 2025-07-02 | 210.55 | 213.47 | 209.46 | 213.39 | +1.070% | 676,843 | +32.635% |
| 2025-07-01 | 207.24 | 213.48 | 206.03 | 211.13 | +1.155% | 1,047,931 | +34.055% |
| 2025-06-30 | 207.37 | 209.28 | 206.30 | 208.72 | +0.173% | 1,212,531 | +35.603% |
| 2025-06-27 | 205.00 | 209.47 | 204.44 | 208.36 | +1.565% | 1,109,864 | +35.837% |
| 2025-06-26 | 203.55 | 206.06 | 203.05 | 205.15 | +0.791% | 781,715 | +37.962% |
| 2025-06-25 | 206.25 | 206.25 | 202.66 | 203.54 | -0.751% | 650,323 | +39.054% |
| 2025-06-24 | 204.24 | 205.82 | 202.71 | 205.08 | +1.656% | 919,364 | +38.010% |
| 2025-06-23 | 198.96 | 201.92 | 198.05 | 201.74 | +0.865% | 871,263 | +40.294% |
| 2025-06-20 | 198.40 | 200.76 | 198.31 | 200.01 | +0.862% | 2,155,363 | +41.508% |
| 2025-06-18 | 198.64 | 200.42 | 197.36 | 198.30 | +0.263% | 795,752 | +42.728% |
| 2025-06-17 | 201.79 | 202.70 | 197.46 | 197.78 | -3.011% | 935,244 | +43.103% |
| 2025-06-16 | 202.22 | 204.31 | 201.00 | 203.92 | +1.291% | 849,818 | +38.795% |
| 2025-06-13 | 205.37 | 206.18 | 200.89 | 201.32 | -3.393% | 838,366 | +40.587% |
| 2025-06-12 | 208.40 | 209.63 | 207.65 | 208.39 | -0.354% | 693,294 | +35.817% |
| 2025-06-11 | 210.55 | 211.56 | 208.89 | 209.13 | -0.471% | 926,872 | +35.337% |
| 2025-06-10 | 208.52 | 210.20 | 208.20 | 210.12 | +0.879% | 683,523 | +34.699% |
| 2025-06-09 | 208.42 | 209.26 | 207.07 | 208.29 | +0.405% | 1,183,707 | +35.883% |
| 2025-06-06 | 206.72 | 207.85 | 205.61 | 207.45 | +0.959% | 750,749 | +36.433% |
| 2025-06-05 | 205.22 | 207.38 | 204.40 | 205.48 | +0.259% | 634,395 | +37.741% |
| 2025-06-04 | 205.94 | 206.59 | 204.41 | 204.95 | +0.220% | 465,746 | +38.097% |
| 2025-06-03 | 201.99 | 205.24 | 201.76 | 204.50 | +0.764% | 779,614 | +38.401% |
| 2025-06-02 | 202.56 | 202.97 | 199.26 | 202.95 | -0.010% | 663,145 | +39.458% |
| 2025-05-30 | 201.58 | 203.20 | 198.19 | 202.97 | +0.064% | 2,404,254 | +39.444% |
| 2025-05-29 | 203.58 | 203.69 | 200.85 | 202.84 | +0.451% | 586,417 | +39.534% |
| 2025-05-28 | 205.38 | 205.38 | 201.71 | 201.93 | 0.000% | 780,235 | +40.162% |