H
Hyatt Hotels Corporation
stockNYSE
Market OpenNov 10, 2026 12:18:59 PM EST
188.24USD+1.368%(+2.54)139,049
Pre-marketNov 10, 2026 9:13:30 AM EST
180.50USD-2.800%(-5.20)
H Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 186.99 | 188.53 | 185.42 | 188.24 | +1.368% | 139,049 | 0.000% |
| 2026-11-09 | 187.30 | 188.72 | 183.84 | 185.70 | +0.749% | 1,020,726 | +1.368% |
| 2026-11-06 | 181.30 | 186.54 | 181.30 | 184.32 | +0.294% | 538,821 | +2.127% |
| 2026-11-05 | 190.23 | 190.69 | 182.76 | 183.78 | -3.365% | 999,549 | +2.427% |
| 2026-11-04 | 189.84 | 190.63 | 186.10 | 190.18 | +2.556% | 793,382 | -1.020% |
| 2026-11-03 | 185.97 | 188.13 | 184.74 | 185.44 | -0.280% | 769,464 | +1.510% |
| 2026-11-02 | 185.68 | 188.75 | 184.14 | 185.96 | +2.985% | 1,202,294 | +1.226% |
| 2026-10-30 | 181.58 | 184.30 | 179.66 | 180.57 | -2.024% | 986,421 | +4.248% |
| 2026-10-29 | 175.10 | 186.32 | 175.10 | 184.30 | +6.317% | 1,670,166 | +2.138% |
| 2026-10-28 | 172.04 | 174.47 | 171.32 | 173.35 | +0.220% | 1,004,023 | +8.590% |
| 2026-10-27 | 168.99 | 172.97 | 166.83 | 172.97 | +0.587% | 900,759 | +8.828% |
| 2026-10-26 | 173.78 | 176.04 | 171.63 | 171.96 | -0.359% | 650,153 | +9.467% |
| 2026-10-23 | 174.33 | 175.35 | 171.27 | 172.58 | -2.475% | 651,428 | +9.074% |
| 2026-10-22 | 178.51 | 178.79 | 175.42 | 176.96 | -0.924% | 935,665 | +6.374% |
| 2026-10-21 | 176.80 | 180.21 | 175.93 | 178.61 | +1.397% | 833,850 | +5.392% |
| 2026-10-20 | 172.15 | 176.58 | 171.79 | 176.15 | +2.443% | 1,067,821 | +6.863% |
| 2026-10-19 | 168.35 | 172.43 | 168.35 | 171.95 | +1.667% | 720,420 | +9.474% |
| 2026-10-16 | 170.95 | 175.39 | 169.01 | 169.13 | +0.130% | 1,122,845 | +11.299% |
| 2026-10-15 | 162.63 | 171.53 | 162.63 | 168.91 | +5.358% | 1,004,076 | +11.444% |
| 2026-10-14 | 162.02 | 162.66 | 159.78 | 160.32 | -1.596% | 769,863 | +17.415% |
| 2026-10-13 | 161.97 | 163.22 | 159.83 | 162.92 | +1.080% | 614,956 | +15.541% |
| 2026-10-12 | 161.44 | 162.84 | 160.05 | 161.18 | -0.469% | 690,485 | +16.789% |
| 2026-10-09 | 159.00 | 162.12 | 158.76 | 161.94 | +1.574% | 561,483 | +16.241% |
| 2026-10-08 | 156.61 | 160.37 | 155.91 | 159.43 | +1.457% | 842,342 | +18.071% |
| 2026-10-07 | 157.62 | 158.81 | 155.90 | 157.14 | -1.244% | 590,476 | +19.791% |
| 2026-10-06 | 157.82 | 160.59 | 156.96 | 159.12 | +1.499% | 609,362 | +18.301% |
| 2026-10-05 | 160.00 | 160.00 | 156.00 | 156.77 | -1.340% | 871,439 | +20.074% |
| 2026-10-02 | 163.00 | 163.00 | 158.68 | 158.90 | -1.268% | 562,487 | +18.464% |
| 2026-10-01 | 159.82 | 161.01 | 158.36 | 160.94 | +1.501% | 876,326 | +16.963% |
| 2026-09-30 | 163.02 | 163.56 | 158.50 | 158.56 | -2.129% | 985,363 | +18.718% |
| 2026-09-29 | 163.83 | 164.22 | 158.93 | 162.01 | +0.509% | 878,820 | +16.190% |
| 2026-09-28 | 156.99 | 161.85 | 155.33 | 161.19 | +1.710% | 727,884 | +16.781% |
| 2026-09-25 | 159.00 | 160.10 | 155.74 | 158.48 | -0.346% | 639,574 | +18.778% |
| 2026-09-24 | 155.88 | 159.85 | 155.57 | 159.03 | +1.113% | 914,620 | +18.368% |
| 2026-09-23 | 158.35 | 159.99 | 156.01 | 157.28 | -0.330% | 646,857 | +19.685% |
| 2026-09-22 | 160.00 | 161.06 | 155.02 | 157.80 | +0.542% | 890,670 | +19.290% |
| 2026-09-21 | 156.45 | 158.17 | 155.50 | 156.95 | +1.232% | 824,724 | +19.936% |
| 2026-09-18 | 155.80 | 157.47 | 154.16 | 155.04 | +0.149% | 1,176,058 | +21.414% |
| 2026-09-17 | 160.92 | 160.92 | 154.38 | 154.81 | -2.420% | 805,308 | +21.594% |
| 2026-09-16 | 160.70 | 161.98 | 157.38 | 158.65 | -0.961% | 633,980 | +18.651% |
| 2026-09-15 | 163.52 | 164.37 | 159.12 | 160.19 | -2.150% | 906,992 | +17.510% |
| 2026-09-14 | 161.97 | 164.65 | 160.83 | 163.71 | +0.392% | 772,347 | +14.984% |
| 2026-09-11 | 162.97 | 165.31 | 162.16 | 163.07 | +1.041% | 761,046 | +15.435% |
| 2026-09-10 | 158.24 | 163.26 | 158.00 | 161.39 | +1.991% | 871,059 | +16.637% |
| 2026-09-09 | 160.00 | 160.00 | 157.29 | 158.24 | -1.781% | 907,507 | +18.959% |
| 2026-09-08 | 164.18 | 168.15 | 161.09 | 161.11 | -2.858% | 811,637 | +16.839% |
| 2026-09-04 | 165.51 | 167.46 | 165.31 | 165.85 | +0.278% | 623,072 | +13.500% |
| 2026-09-03 | 165.36 | 166.42 | 163.99 | 165.39 | +0.224% | 765,300 | +13.816% |
| 2026-09-02 | 165.83 | 167.95 | 164.38 | 165.02 | +1.520% | 1,096,120 | +14.071% |
| 2026-09-01 | 164.62 | 166.65 | 162.31 | 162.55 | -2.647% | 735,701 | +15.804% |
| 2026-08-31 | 169.81 | 169.97 | 165.52 | 166.97 | -3.065% | 844,298 | +12.739% |
| 2026-08-28 | 173.25 | 174.29 | 171.78 | 172.25 | -0.594% | 353,511 | +9.283% |
| 2026-08-27 | 176.33 | 177.72 | 172.96 | 173.28 | -2.416% | 463,734 | +8.633% |
| 2026-08-26 | 178.98 | 178.98 | 174.80 | 177.57 | +0.316% | 484,112 | +6.009% |
| 2026-08-25 | 181.95 | 182.65 | 176.76 | 177.01 | -1.710% | 455,427 | +6.344% |
| 2026-08-24 | 180.79 | 181.90 | 178.23 | 180.09 | -0.321% | 654,941 | +4.526% |
| 2026-08-21 | 180.00 | 182.96 | 179.45 | 180.67 | +0.663% | 579,769 | +4.190% |
| 2026-08-20 | 182.00 | 183.34 | 178.54 | 179.48 | -1.929% | 652,498 | +4.881% |
| 2026-08-19 | 180.56 | 184.35 | 178.98 | 183.01 | +2.400% | 609,769 | +2.858% |
| 2026-08-18 | 180.47 | 182.70 | 178.58 | 178.72 | -1.586% | 682,632 | +5.327% |
| 2026-08-17 | 179.88 | 181.82 | 178.30 | 181.60 | +0.343% | 628,423 | +3.656% |
| 2026-08-14 | 179.88 | 183.24 | 178.93 | 180.98 | +0.628% | 449,649 | +4.011% |
| 2026-08-13 | 179.16 | 180.97 | 178.15 | 179.85 | +0.830% | 1,002,479 | +4.665% |
| 2026-08-12 | 173.56 | 178.41 | 172.35 | 178.37 | +3.319% | 927,159 | +5.533% |
| 2026-08-11 | 170.42 | 173.72 | 170.42 | 172.64 | +1.505% | 916,671 | +9.036% |
| 2026-08-10 | 175.77 | 177.95 | 169.86 | 170.08 | -4.294% | 671,825 | +10.677% |
| 2026-08-07 | 180.59 | 180.59 | 176.46 | 177.71 | -0.654% | 781,321 | +5.925% |
| 2026-08-06 | 178.50 | 180.58 | 178.01 | 178.88 | -0.017% | 710,992 | +5.233% |
| 2026-08-05 | 174.17 | 181.35 | 174.17 | 178.91 | +3.059% | 880,133 | +5.215% |
| 2026-08-04 | 171.45 | 175.36 | 171.45 | 173.60 | +1.177% | 1,142,658 | +8.433% |
| 2026-08-03 | 170.81 | 176.16 | 168.03 | 171.58 | -1.425% | 1,371,724 | +9.710% |
| 2026-07-31 | 174.38 | 176.15 | 170.15 | 174.06 | -1.483% | 1,711,712 | +8.147% |
| 2026-07-30 | 173.00 | 179.84 | 164.87 | 176.68 | -5.021% | 1,854,453 | +6.543% |
| 2026-07-29 | 184.61 | 188.34 | 184.06 | 186.02 | -1.488% | 1,042,767 | +1.193% |
| 2026-07-28 | 189.34 | 190.04 | 185.01 | 188.83 | -1.229% | 965,858 | -0.312% |
| 2026-07-27 | 188.62 | 193.44 | 188.29 | 191.18 | +2.164% | 695,777 | -1.538% |
| 2026-07-24 | 183.74 | 190.07 | 183.74 | 187.13 | +1.912% | 662,698 | +0.593% |
| 2026-07-23 | 185.07 | 185.47 | 182.01 | 183.62 | -2.033% | 683,307 | +2.516% |
| 2026-07-22 | 187.88 | 191.28 | 187.01 | 187.43 | -1.098% | 529,076 | +0.432% |
| 2026-07-21 | 191.31 | 192.22 | 188.71 | 189.51 | -0.021% | 485,434 | -0.670% |
| 2026-07-20 | 191.78 | 193.19 | 188.22 | 189.55 | -0.577% | 717,197 | -0.691% |
| 2026-07-17 | 187.99 | 190.78 | 187.19 | 190.65 | +1.001% | 740,985 | -1.264% |
| 2026-07-16 | 190.16 | 194.13 | 185.83 | 188.76 | -1.173% | 1,142,693 | -0.275% |
| 2026-07-15 | 193.15 | 193.27 | 189.84 | 191.00 | +0.685% | 680,274 | -1.445% |
| 2026-07-14 | 185.95 | 189.92 | 183.94 | 189.70 | +2.696% | 593,758 | -0.770% |
| 2026-07-13 | 191.14 | 191.91 | 182.02 | 184.72 | -3.359% | 824,857 | +1.906% |
| 2026-07-10 | 190.78 | 192.71 | 189.71 | 191.14 | +0.626% | 318,398 | -1.517% |
| 2026-07-09 | 187.75 | 192.60 | 186.83 | 189.95 | +1.361% | 524,597 | -0.900% |
| 2026-07-08 | 191.83 | 192.59 | 186.67 | 187.40 | -2.982% | 673,803 | +0.448% |
| 2026-07-07 | 193.42 | 195.18 | 192.00 | 193.16 | -0.165% | 612,415 | -2.547% |
| 2026-07-06 | 192.24 | 193.61 | 189.65 | 193.48 | +1.150% | 704,807 | -2.708% |
| 2026-07-02 | 191.07 | 193.49 | 189.30 | 191.28 | +0.220% | 791,781 | -1.589% |
| 2026-07-01 | 192.50 | 193.97 | 190.22 | 190.86 | -1.537% | 627,775 | -1.373% |
| 2026-06-30 | 195.00 | 195.90 | 193.02 | 193.84 | -1.489% | 736,748 | -2.889% |
| 2026-06-29 | 198.42 | 199.92 | 195.32 | 196.77 | -0.460% | 746,909 | -4.335% |
| 2026-06-26 | 195.49 | 198.98 | 195.11 | 197.68 | +0.340% | 1,433,093 | -4.775% |
| 2026-06-25 | 198.58 | 200.72 | 195.28 | 197.01 | -0.157% | 793,063 | -4.452% |
| 2026-06-24 | 199.80 | 202.44 | 196.55 | 197.32 | -0.369% | 1,214,182 | -4.602% |
| 2026-06-23 | 194.40 | 201.10 | 194.21 | 198.05 | +0.876% | 678,130 | -4.953% |
| 2026-06-22 | 199.53 | 200.08 | 195.41 | 196.33 | -2.850% | 993,754 | -4.121% |
| 2026-06-18 | 204.37 | 206.86 | 200.87 | 202.09 | +0.104% | 1,165,280 | -6.853% |
| 2026-06-17 | 196.64 | 206.49 | 196.55 | 201.88 | +2.462% | 1,183,863 | -6.756% |
| 2026-06-16 | 196.34 | 199.20 | 195.66 | 197.03 | -0.965% | 953,526 | -4.461% |
| 2026-06-15 | 203.54 | 206.00 | 194.51 | 198.95 | -0.206% | 1,113,744 | -5.383% |
| 2026-06-12 | 198.41 | 200.47 | 197.00 | 199.36 | +0.758% | 698,245 | -5.578% |
| 2026-06-11 | 193.12 | 197.99 | 191.28 | 197.86 | +3.793% | 791,322 | -4.862% |
| 2026-06-10 | 194.08 | 198.57 | 189.81 | 190.63 | -1.778% | 1,193,347 | -1.254% |
| 2026-06-09 | 195.67 | 199.87 | 193.06 | 194.08 | +0.186% | 1,133,088 | -3.009% |
| 2026-06-08 | 191.93 | 196.07 | 191.30 | 193.72 | +0.342% | 1,382,607 | -2.829% |
| 2026-06-05 | 190.14 | 195.04 | 190.14 | 193.06 | +2.078% | 832,949 | -2.497% |
| 2026-06-04 | 188.05 | 189.64 | 185.13 | 189.13 | +1.727% | 766,200 | -0.471% |
| 2026-06-03 | 182.43 | 187.24 | 182.43 | 185.92 | +0.383% | 614,890 | +1.248% |
| 2026-06-02 | 182.45 | 190.00 | 182.01 | 185.21 | +0.849% | 1,089,249 | +1.636% |
| 2026-06-01 | 181.40 | 186.22 | 180.71 | 183.65 | +1.263% | 877,491 | +2.499% |
| 2026-05-29 | 186.39 | 186.97 | 180.74 | 181.36 | -2.211% | 1,228,812 | +3.794% |
| 2026-05-28 | 186.49 | 188.50 | 181.61 | 185.46 | +1.261% | 1,363,850 | +1.499% |
| 2026-05-27 | 181.80 | 183.71 | 179.08 | 183.15 | +2.022% | 945,637 | +2.779% |
| 2026-05-26 | 177.66 | 180.08 | 174.91 | 179.52 | +3.084% | 1,030,987 | +4.857% |
| 2026-05-22 | 177.10 | 177.67 | 174.00 | 174.15 | -0.781% | 779,155 | +8.091% |
| 2026-05-21 | 170.14 | 177.15 | 169.50 | 175.52 | +1.345% | 619,612 | +7.247% |
| 2026-05-20 | 165.30 | 173.75 | 163.04 | 173.19 | +5.347% | 852,270 | +8.690% |
| 2026-05-19 | 168.41 | 168.79 | 164.34 | 164.40 | -2.952% | 1,001,254 | +14.501% |
| 2026-05-18 | 166.75 | 172.94 | 166.68 | 169.40 | +0.367% | 590,987 | +11.122% |
| 2026-05-15 | 169.37 | 170.67 | 167.25 | 168.78 | -0.706% | 1,070,118 | +11.530% |
| 2026-05-14 | 169.63 | 171.29 | 166.89 | 169.98 | +1.626% | 768,191 | +10.742% |
| 2026-05-13 | 166.00 | 167.97 | 164.18 | 167.26 | +0.475% | 597,069 | +12.543% |
| 2026-05-12 | 166.53 | 169.14 | 164.29 | 166.47 | +0.799% | 596,137 | +13.077% |
| 2026-05-11 | 169.76 | 169.76 | 163.20 | 165.15 | -1.462% | 514,824 | +13.981% |
| 2026-05-08 | 170.50 | 171.96 | 166.63 | 167.60 | -1.684% | 1,064,824 | +12.315% |
| 2026-05-07 | 169.37 | 171.32 | 168.16 | 170.47 | +0.649% | 1,478,723 | +10.424% |
| 2026-05-06 | 166.42 | 170.30 | 166.42 | 169.37 | +4.562% | 697,198 | +11.141% |
| 2026-05-05 | 160.27 | 164.15 | 160.27 | 161.98 | +1.797% | 689,591 | +16.212% |
| 2026-05-04 | 161.02 | 163.23 | 158.62 | 159.12 | -2.816% | 687,657 | +18.301% |
| 2026-05-01 | 168.24 | 170.21 | 162.51 | 163.73 | -2.292% | 1,025,966 | +14.970% |
| 2026-04-30 | 166.24 | 173.09 | 162.05 | 167.57 | +5.450% | 1,505,511 | +12.335% |
| 2026-04-29 | 161.23 | 162.38 | 156.85 | 158.91 | -2.125% | 1,047,934 | +18.457% |
| 2026-04-28 | 161.54 | 165.31 | 161.12 | 162.36 | -0.976% | 716,199 | +15.940% |
| 2026-04-27 | 163.07 | 165.69 | 162.22 | 163.96 | -0.183% | 656,940 | +14.808% |
| 2026-04-24 | 163.64 | 164.92 | 162.03 | 164.26 | -0.122% | 643,213 | +14.599% |
| 2026-04-23 | 166.99 | 167.96 | 162.00 | 164.46 | -0.592% | 827,537 | +14.459% |
| 2026-04-22 | 171.39 | 171.88 | 164.80 | 165.44 | -3.104% | 624,843 | +13.781% |
| 2026-04-21 | 172.31 | 174.17 | 169.31 | 170.74 | -1.123% | 767,240 | +10.250% |
| 2026-04-20 | 171.07 | 173.75 | 170.76 | 172.68 | +0.116% | 903,277 | +9.011% |
| 2026-04-17 | 167.99 | 175.54 | 166.94 | 172.48 | +5.119% | 1,125,452 | +9.137% |
| 2026-04-16 | 163.92 | 165.75 | 161.68 | 164.08 | +0.379% | 849,165 | +14.725% |
| 2026-04-15 | 164.75 | 164.84 | 161.03 | 163.46 | +0.295% | 673,265 | +15.160% |
| 2026-04-14 | 160.02 | 164.76 | 159.99 | 162.98 | +2.374% | 822,902 | +15.499% |
| 2026-04-13 | 153.63 | 159.53 | 152.92 | 159.20 | +2.544% | 665,028 | +18.241% |
| 2026-04-10 | 158.03 | 158.28 | 154.19 | 155.25 | -0.283% | 516,684 | +21.250% |
| 2026-04-09 | 151.06 | 157.01 | 149.47 | 155.69 | +2.644% | 897,237 | +20.907% |
| 2026-04-08 | 152.50 | 160.00 | 151.31 | 151.68 | +4.679% | 1,002,547 | +24.103% |
| 2026-04-07 | 145.12 | 146.28 | 141.49 | 144.90 | -0.747% | 547,264 | +29.910% |
| 2026-04-06 | 142.81 | 146.02 | 140.60 | 145.99 | +1.756% | 450,880 | +28.940% |
| 2026-04-02 | 141.05 | 145.45 | 139.62 | 143.47 | -0.285% | 563,212 | +31.205% |
| 2026-04-01 | 143.82 | 145.28 | 141.81 | 143.88 | +0.063% | 648,323 | +30.831% |
| 2026-03-31 | 142.26 | 144.48 | 137.53 | 143.79 | +2.744% | 1,050,322 | +30.913% |
| 2026-03-30 | 141.47 | 144.31 | 139.39 | 139.95 | -1.658% | 521,671 | +34.505% |
| 2026-03-27 | 147.70 | 147.70 | 141.07 | 142.31 | -2.501% | 577,700 | +32.275% |
| 2026-03-26 | 147.40 | 149.90 | 144.88 | 145.96 | -1.091% | 678,773 | +28.967% |
| 2026-03-25 | 147.62 | 148.94 | 144.26 | 147.57 | +1.297% | 504,293 | +27.560% |
| 2026-03-24 | 143.67 | 146.80 | 143.29 | 145.68 | +0.096% | 580,332 | +29.215% |
| 2026-03-23 | 146.88 | 150.62 | 145.49 | 145.54 | +2.414% | 631,248 | +29.339% |
| 2026-03-20 | 143.20 | 144.16 | 140.80 | 142.11 | -1.545% | 901,213 | +32.461% |
| 2026-03-19 | 143.19 | 146.31 | 142.57 | 144.34 | -0.715% | 742,025 | +30.414% |
| 2026-03-18 | 146.64 | 147.68 | 145.00 | 145.38 | -1.431% | 649,967 | +29.481% |
| 2026-03-17 | 144.76 | 148.98 | 144.76 | 147.49 | +4.359% | 611,025 | +27.629% |
| 2026-03-16 | 142.30 | 145.08 | 140.91 | 141.33 | +1.457% | 802,420 | +33.192% |
| 2026-03-13 | 144.03 | 145.01 | 139.23 | 139.30 | -2.954% | 792,944 | +35.133% |
| 2026-03-12 | 148.14 | 148.14 | 143.19 | 143.54 | -5.229% | 932,425 | +31.141% |
| 2026-03-11 | 151.29 | 152.77 | 149.65 | 151.46 | -0.349% | 630,549 | +24.284% |
| 2026-03-10 | 153.19 | 157.35 | 151.75 | 151.99 | -2.395% | 1,131,742 | +23.850% |
| 2026-03-09 | 148.11 | 157.18 | 141.65 | 155.72 | +4.077% | 1,860,758 | +20.884% |
| 2026-03-06 | 155.41 | 155.84 | 148.34 | 149.62 | -5.459% | 837,045 | +25.812% |
| 2026-03-05 | 160.18 | 162.02 | 156.00 | 158.26 | -2.309% | 924,466 | +18.944% |
| 2026-03-04 | 163.91 | 165.19 | 160.11 | 162.00 | -0.990% | 705,363 | +16.198% |
| 2026-03-03 | 155.51 | 164.04 | 153.29 | 163.62 | +2.384% | 1,163,707 | +15.047% |
| 2026-03-02 | 155.27 | 161.31 | 152.21 | 159.81 | -1.046% | 1,035,739 | +17.790% |
| 2026-02-27 | 167.53 | 167.53 | 161.00 | 161.50 | -5.671% | 1,904,015 | +16.557% |
| 2026-02-26 | 170.27 | 173.38 | 169.21 | 171.21 | +1.850% | 589,631 | +9.947% |
| 2026-02-25 | 166.07 | 168.41 | 163.23 | 168.10 | +2.488% | 1,051,016 | +11.981% |
| 2026-02-24 | 160.12 | 164.82 | 159.77 | 164.02 | +2.737% | 927,119 | +14.766% |
| 2026-02-23 | 170.07 | 170.08 | 159.02 | 159.65 | -7.094% | 1,143,875 | +17.908% |
| 2026-02-20 | 168.85 | 173.29 | 166.46 | 171.84 | +2.310% | 845,058 | +9.544% |
| 2026-02-19 | 166.61 | 169.78 | 166.07 | 167.96 | +0.012% | 1,164,463 | +12.074% |
| 2026-02-18 | 168.54 | 172.64 | 167.33 | 167.94 | -0.973% | 970,487 | +12.088% |
| 2026-02-17 | 163.43 | 170.69 | 161.31 | 169.59 | +2.539% | 1,097,713 | +10.997% |
| 2026-02-13 | 170.47 | 172.02 | 164.98 | 165.39 | -2.177% | 968,243 | +13.816% |
| 2026-02-12 | 170.95 | 180.53 | 168.84 | 169.07 | +0.261% | 1,964,378 | +11.338% |
| 2026-02-11 | 169.99 | 171.30 | 167.20 | 168.63 | -0.248% | 1,760,849 | +11.629% |
| 2026-02-10 | 161.97 | 170.82 | 161.97 | 169.05 | +5.901% | 1,390,862 | +11.352% |
| 2026-02-09 | 159.61 | 162.27 | 157.50 | 159.63 | -1.989% | 789,557 | +17.923% |
| 2026-02-06 | 158.12 | 165.61 | 158.12 | 162.87 | +1.959% | 1,193,698 | +15.577% |
| 2026-02-05 | 160.57 | 161.67 | 157.39 | 159.74 | -0.875% | 736,931 | +17.841% |
| 2026-02-04 | 158.43 | 163.87 | 157.38 | 161.15 | +3.222% | 1,184,128 | +16.810% |
| 2026-02-03 | 154.35 | 156.53 | 153.24 | 156.12 | +0.788% | 718,157 | +20.574% |
| 2026-02-02 | 156.75 | 157.27 | 154.20 | 154.90 | -0.940% | 840,521 | +21.524% |
| 2026-01-30 | 159.66 | 160.06 | 155.50 | 156.37 | -1.815% | 811,414 | +20.381% |
| 2026-01-29 | 159.39 | 161.42 | 156.51 | 159.26 | +0.695% | 713,218 | +18.197% |
| 2026-01-28 | 156.86 | 159.29 | 156.38 | 158.16 | +0.829% | 543,950 | +19.019% |
| 2026-01-27 | 162.08 | 162.60 | 156.71 | 156.86 | -3.041% | 955,239 | +20.005% |
| 2026-01-26 | 163.17 | 163.65 | 160.75 | 161.78 | -1.221% | 565,792 | +16.356% |
| 2026-01-23 | 164.42 | 164.59 | 161.41 | 163.78 | -1.003% | 657,072 | +14.935% |
| 2026-01-22 | 164.04 | 166.37 | 163.31 | 165.44 | +1.032% | 763,424 | +13.781% |
| 2026-01-21 | 163.17 | 164.56 | 161.50 | 163.75 | +1.911% | 721,504 | +14.956% |
| 2026-01-20 | 165.44 | 165.50 | 158.70 | 160.68 | -4.323% | 844,116 | +17.152% |
| 2026-01-16 | 168.16 | 169.36 | 166.23 | 167.94 | -1.043% | 512,794 | +12.088% |
| 2026-01-15 | 170.68 | 174.58 | 168.59 | 169.71 | +0.844% | 559,512 | +10.919% |
| 2026-01-14 | 171.01 | 171.01 | 164.78 | 168.29 | -0.154% | 655,916 | +11.855% |
| 2026-01-13 | 165.79 | 168.75 | 165.03 | 168.55 | +1.985% | 681,773 | +11.682% |
| 2026-01-12 | 166.63 | 167.60 | 162.92 | 165.27 | -1.736% | 690,074 | +13.898% |
| 2026-01-09 | 170.00 | 172.24 | 166.43 | 168.19 | -0.544% | 740,764 | +11.921% |
| 2026-01-08 | 164.71 | 169.15 | 163.85 | 169.11 | +2.255% | 689,065 | +11.312% |
| 2026-01-07 | 166.32 | 167.73 | 164.18 | 165.38 | -1.336% | 679,826 | +13.823% |
| 2026-01-06 | 163.19 | 167.80 | 162.33 | 167.62 | +2.245% | 924,699 | +12.302% |
| 2026-01-05 | 164.51 | 165.45 | 161.80 | 163.94 | -0.984% | 813,802 | +14.822% |
| 2026-01-02 | 160.77 | 166.26 | 159.20 | 165.57 | +3.275% | 794,460 | +13.692% |
| 2025-12-31 | 162.26 | 162.87 | 158.91 | 160.32 | -1.987% | 1,060,831 | +17.415% |
| 2025-12-30 | 164.13 | 165.52 | 163.54 | 163.57 | -0.710% | 404,672 | +15.082% |
| 2025-12-29 | 165.65 | 166.87 | 163.26 | 164.74 | -0.573% | 697,120 | +14.265% |
| 2025-12-26 | 165.68 | 166.70 | 164.37 | 165.69 | +0.127% | 231,205 | +13.610% |
| 2025-12-24 | 163.99 | 165.99 | 163.99 | 165.48 | -0.006% | 188,946 | +13.754% |
| 2025-12-23 | 165.19 | 167.00 | 163.55 | 165.49 | -0.277% | 801,565 | +13.747% |
| 2025-12-22 | 165.40 | 167.37 | 164.40 | 165.95 | +0.839% | 896,406 | +13.432% |
| 2025-12-19 | 162.02 | 165.75 | 162.02 | 164.57 | +1.236% | 1,067,132 | +14.383% |
| 2025-12-18 | 165.65 | 165.65 | 160.71 | 162.56 | -1.047% | 777,644 | +15.797% |
| 2025-12-17 | 163.87 | 166.41 | 162.70 | 164.28 | +0.977% | 718,627 | +14.585% |
| 2025-12-16 | 165.37 | 166.40 | 160.31 | 162.69 | -2.230% | 1,088,644 | +15.705% |
| 2025-12-15 | 162.33 | 167.99 | 161.59 | 166.40 | +3.002% | 1,076,617 | +13.125% |
| 2025-12-12 | 162.57 | 164.01 | 160.83 | 161.55 | +0.254% | 823,484 | +16.521% |
| 2025-12-11 | 155.94 | 162.38 | 155.15 | 161.14 | +4.136% | 1,020,493 | +16.818% |
| 2025-12-10 | 152.67 | 155.16 | 151.64 | 154.74 | +1.803% | 689,941 | +21.649% |
| 2025-12-09 | 152.97 | 154.16 | 151.79 | 152.00 | -0.699% | 544,308 | +23.842% |
| 2025-12-08 | 157.65 | 157.65 | 152.31 | 153.07 | -1.878% | 755,623 | +22.976% |
| 2025-12-05 | 156.90 | 158.09 | 155.75 | 156.00 | -0.421% | 668,792 | +20.667% |
| 2025-12-04 | 160.25 | 160.25 | 154.43 | 156.66 | -2.865% | 784,053 | +20.158% |
| 2025-12-03 | 160.70 | 163.80 | 160.29 | 161.28 | -0.099% | 874,446 | +16.716% |
| 2025-12-02 | 161.23 | 162.43 | 158.47 | 161.44 | +0.180% | 805,390 | +16.601% |
| 2025-12-01 | 163.36 | 164.03 | 160.78 | 161.15 | -1.971% | 957,406 | +16.810% |
| 2025-11-28 | 166.03 | 166.50 | 163.59 | 164.39 | -1.000% | 402,536 | +14.508% |
| 2025-11-26 | 165.59 | 167.52 | 164.63 | 166.05 | -0.210% | 640,006 | +13.363% |
| 2025-11-25 | 162.42 | 167.24 | 162.42 | 166.40 | +3.009% | 995,599 | +13.125% |
| 2025-11-24 | 160.00 | 162.50 | 157.80 | 161.54 | +1.931% | 1,570,197 | +16.528% |
| 2025-11-21 | 151.41 | 158.85 | 150.93 | 158.48 | +6.056% | 881,574 | +18.778% |
| 2025-11-20 | 151.40 | 153.83 | 148.97 | 149.43 | -0.407% | 732,980 | +25.972% |
| 2025-11-19 | 149.72 | 151.95 | 148.88 | 150.04 | +0.482% | 658,634 | +25.460% |
| 2025-11-18 | 147.71 | 150.27 | 147.10 | 149.32 | +0.242% | 617,271 | +26.065% |
| 2025-11-17 | 151.28 | 151.66 | 148.34 | 148.96 | -2.193% | 590,383 | +26.369% |
| 2025-11-14 | 150.00 | 153.00 | 149.27 | 152.30 | +0.118% | 608,674 | +23.598% |
| 2025-11-13 | 156.24 | 157.26 | 151.65 | 152.12 | -3.016% | 970,953 | +23.744% |
| 2025-11-12 | 155.01 | 157.70 | 154.25 | 156.85 | +0.236% | 918,173 | +20.013% |
| 2025-11-11 | 155.62 | 158.84 | 154.37 | 156.48 | -0.096% | 1,159,598 | +20.297% |
| 2025-11-10 | 155.46 | 157.88 | 152.30 | 156.63 | +0.830% | 1,286,239 | +20.181% |
| 2025-11-07 | 147.58 | 155.64 | 147.27 | 155.34 | +6.128% | 1,770,841 | +21.179% |
| 2025-11-06 | 142.14 | 148.00 | 142.00 | 146.37 | +6.065% | 2,104,781 | +28.606% |
| 2025-11-05 | 135.80 | 139.53 | 134.73 | 138.00 | +1.905% | 1,585,377 | +36.406% |
| 2025-11-04 | 134.77 | 137.50 | 134.77 | 135.42 | -0.907% | 1,222,835 | +39.005% |
| 2025-11-03 | 136.24 | 137.64 | 134.18 | 136.66 | -0.546% | 1,335,093 | +37.743% |
| 2025-10-31 | 140.10 | 141.57 | 135.15 | 137.41 | -2.227% | 1,419,252 | +36.991% |
| 2025-10-30 | 141.61 | 144.55 | 139.68 | 140.54 | -2.172% | 1,461,933 | +33.941% |
| 2025-10-29 | 143.52 | 145.92 | 143.03 | 143.66 | -0.478% | 1,603,933 | +31.032% |
| 2025-10-28 | 148.10 | 148.96 | 143.84 | 144.35 | -3.049% | 1,179,518 | +30.405% |
| 2025-10-27 | 149.53 | 150.16 | 147.62 | 148.89 | +0.013% | 723,931 | +26.429% |
| 2025-10-24 | 150.05 | 150.85 | 147.78 | 148.87 | +0.378% | 811,962 | +26.446% |
| 2025-10-23 | 150.01 | 152.39 | 147.42 | 148.31 | -2.447% | 670,019 | +26.923% |
| 2025-10-22 | 153.43 | 156.01 | 151.64 | 152.03 | +1.767% | 1,212,937 | +23.818% |
| 2025-10-21 | 147.21 | 150.14 | 147.16 | 149.39 | +1.007% | 630,991 | +26.006% |
| 2025-10-20 | 146.45 | 148.22 | 145.41 | 147.90 | +1.712% | 1,019,289 | +27.275% |
| 2025-10-17 | 144.76 | 146.90 | 144.08 | 145.41 | +0.839% | 496,250 | +29.455% |
| 2025-10-16 | 146.71 | 147.63 | 143.19 | 144.20 | -1.738% | 1,014,405 | +30.541% |
| 2025-10-15 | 148.52 | 149.53 | 145.45 | 146.75 | -0.677% | 852,705 | +28.273% |
| 2025-10-14 | 144.31 | 149.05 | 144.31 | 147.75 | +1.192% | 564,777 | +27.404% |
| 2025-10-13 | 144.06 | 147.37 | 143.01 | 146.01 | +2.363% | 874,356 | +28.923% |
| 2025-10-10 | 146.48 | 147.28 | 142.10 | 142.64 | -2.167% | 1,005,758 | +31.969% |
| 2025-10-09 | 146.18 | 149.99 | 145.10 | 145.80 | +0.496% | 1,007,855 | +29.108% |
| 2025-10-08 | 145.20 | 147.35 | 143.31 | 145.08 | +0.256% | 864,466 | +29.749% |
| 2025-10-07 | 147.66 | 147.66 | 143.30 | 144.71 | -1.918% | 945,834 | +30.081% |
| 2025-10-06 | 146.66 | 148.99 | 146.36 | 147.54 | +0.374% | 829,941 | +27.586% |
| 2025-10-03 | 145.37 | 147.01 | 144.01 | 146.99 | +1.087% | 975,343 | +28.063% |
| 2025-10-02 | 144.55 | 146.28 | 142.58 | 145.41 | +0.930% | 768,209 | +29.455% |
| 2025-10-01 | 141.16 | 144.50 | 141.16 | 144.07 | +1.508% | 1,109,617 | +30.659% |
| 2025-09-30 | 143.04 | 143.57 | 141.15 | 141.93 | -1.704% | 899,727 | +32.629% |
| 2025-09-29 | 143.66 | 144.78 | 141.80 | 144.39 | +1.604% | 1,037,205 | +30.369% |
| 2025-09-26 | 140.88 | 143.38 | 140.21 | 142.11 | +1.507% | 671,340 | +32.461% |
| 2025-09-25 | 139.01 | 140.74 | 137.84 | 140.00 | -0.050% | 998,469 | +34.457% |
| 2025-09-24 | 138.76 | 140.99 | 138.37 | 140.07 | +1.141% | 826,041 | +34.390% |
| 2025-09-23 | 139.03 | 140.70 | 138.14 | 138.49 | -0.374% | 520,213 | +35.923% |
| 2025-09-22 | 141.98 | 142.81 | 138.96 | 139.01 | -2.817% | 1,054,469 | +35.415% |
| 2025-09-19 | 142.80 | 144.12 | 141.72 | 143.04 | +0.196% | 766,084 | +31.600% |
| 2025-09-18 | 141.82 | 144.67 | 141.45 | 142.76 | +1.227% | 574,309 | +31.858% |
| 2025-09-17 | 143.54 | 144.24 | 138.53 | 141.03 | -1.632% | 794,872 | +33.475% |
| 2025-09-16 | 141.70 | 143.51 | 140.19 | 143.37 | +2.130% | 727,892 | +31.297% |
| 2025-09-15 | 143.63 | 144.08 | 140.38 | 140.38 | -2.133% | 813,809 | +34.093% |
| 2025-09-12 | 145.63 | 146.05 | 142.88 | 143.44 | -1.632% | 789,705 | +31.233% |
| 2025-09-11 | 141.86 | 146.35 | 141.80 | 145.82 | +2.647% | 827,216 | +29.091% |
| 2025-09-10 | 142.93 | 144.79 | 141.44 | 142.06 | -1.518% | 505,586 | +32.507% |
| 2025-09-09 | 147.11 | 148.00 | 143.86 | 144.25 | -0.798% | 965,298 | +30.496% |
| 2025-09-08 | 145.04 | 145.56 | 144.00 | 145.41 | +0.317% | 700,021 | +29.455% |
| 2025-09-05 | 145.38 | 147.31 | 143.27 | 144.95 | -0.227% | 611,825 | +29.865% |
| 2025-09-04 | 143.50 | 145.54 | 142.28 | 145.28 | +1.283% | 807,770 | +29.570% |
| 2025-09-03 | 143.59 | 145.19 | 142.79 | 143.44 | +0.343% | 695,814 | +31.233% |
| 2025-09-02 | 141.64 | 143.20 | 141.28 | 142.95 | -0.922% | 555,098 | +31.682% |
| 2025-08-29 | 144.98 | 145.68 | 143.16 | 144.28 | -0.770% | 685,810 | +30.469% |
| 2025-08-28 | 145.48 | 147.45 | 145.04 | 145.40 | +0.428% | 842,046 | +29.464% |
| 2025-08-27 | 141.85 | 145.41 | 141.40 | 144.78 | +1.678% | 965,317 | +30.018% |
| 2025-08-26 | 141.98 | 144.22 | 141.50 | 142.39 | +0.672% | 957,855 | +32.200% |
| 2025-08-25 | 143.67 | 143.75 | 141.35 | 141.44 | -1.819% | 706,639 | +33.088% |
| 2025-08-22 | 137.55 | 144.58 | 137.27 | 144.06 | +5.284% | 975,326 | +30.668% |
| 2025-08-21 | 136.12 | 137.72 | 135.71 | 136.83 | -0.306% | 779,912 | +37.572% |
| 2025-08-20 | 139.14 | 139.97 | 136.42 | 137.25 | -1.978% | 1,182,128 | +37.151% |
| 2025-08-19 | 140.70 | 142.78 | 139.53 | 140.02 | -0.370% | 1,522,788 | +34.438% |
| 2025-08-18 | 140.66 | 141.03 | 139.39 | 140.54 | -0.418% | 793,290 | +33.941% |
| 2025-08-15 | 143.73 | 143.73 | 140.99 | 141.13 | -1.252% | 1,018,126 | +33.381% |
| 2025-08-14 | 143.50 | 144.46 | 142.38 | 142.92 | -1.597% | 942,075 | +31.710% |
| 2025-08-13 | 140.30 | 145.29 | 140.30 | 145.24 | +3.234% | 864,041 | +29.606% |
| 2025-08-12 | 136.14 | 140.96 | 135.88 | 140.69 | +4.207% | 1,064,858 | +33.798% |
| 2025-08-11 | 135.28 | 136.25 | 134.43 | 135.01 | -0.626% | 1,239,241 | +39.427% |
| 2025-08-08 | 137.47 | 138.71 | 134.00 | 135.86 | -2.329% | 1,280,483 | +38.554% |
| 2025-08-07 | 142.94 | 145.42 | 137.83 | 139.10 | +2.242% | 2,024,442 | +35.327% |
| 2025-08-06 | 136.15 | 137.41 | 134.25 | 136.05 | -0.395% | 1,636,944 | +38.361% |
| 2025-08-05 | 137.92 | 138.50 | 134.41 | 136.59 | -1.186% | 691,164 | +37.814% |
| 2025-08-04 | 137.83 | 138.50 | 136.86 | 138.23 | +0.531% | 751,715 | +36.179% |
| 2025-08-01 | 138.13 | 138.80 | 133.51 | 137.50 | -2.462% | 1,012,709 | +36.902% |
| 2025-07-31 | 144.38 | 145.54 | 140.56 | 140.97 | -2.658% | 939,893 | +33.532% |
| 2025-07-30 | 146.19 | 147.32 | 144.04 | 144.82 | -0.713% | 500,990 | +29.982% |
| 2025-07-29 | 146.88 | 149.02 | 144.81 | 145.86 | -1.273% | 703,210 | +29.055% |
| 2025-07-28 | 149.32 | 149.32 | 147.39 | 147.74 | -0.726% | 915,201 | +27.413% |
| 2025-07-25 | 145.95 | 149.33 | 145.31 | 148.82 | +2.282% | 711,990 | +26.488% |
| 2025-07-24 | 146.58 | 148.06 | 144.24 | 145.50 | -1.289% | 1,024,324 | +29.375% |
| 2025-07-23 | 148.33 | 149.99 | 147.31 | 147.40 | -0.767% | 823,711 | +27.707% |
| 2025-07-22 | 148.15 | 149.13 | 146.98 | 148.54 | +0.849% | 1,045,081 | +26.727% |
| 2025-07-21 | 148.85 | 149.32 | 147.22 | 147.29 | -0.385% | 839,318 | +27.802% |
| 2025-07-18 | 147.91 | 147.91 | 146.48 | 147.86 | +0.305% | 586,458 | +27.310% |
| 2025-07-17 | 147.00 | 148.55 | 145.19 | 147.41 | +0.368% | 983,448 | +27.698% |
| 2025-07-16 | 148.34 | 149.08 | 146.35 | 146.87 | -0.991% | 701,770 | +28.168% |
| 2025-07-15 | 151.70 | 151.70 | 148.18 | 148.34 | -1.376% | 919,884 | +26.898% |
| 2025-07-14 | 151.35 | 151.72 | 149.62 | 150.41 | -0.113% | 853,153 | +25.151% |
| 2025-07-11 | 151.16 | 151.79 | 149.96 | 150.58 | -1.097% | 676,349 | +25.010% |
| 2025-07-10 | 147.67 | 152.38 | 147.03 | 152.25 | +3.480% | 1,185,708 | +23.639% |
| 2025-07-09 | 147.55 | 148.20 | 145.90 | 147.13 | +0.547% | 753,458 | +27.941% |
| 2025-07-08 | 146.62 | 148.17 | 146.12 | 146.33 | +0.564% | 879,848 | +28.641% |
| 2025-07-07 | 146.32 | 147.50 | 144.04 | 145.51 | -1.329% | 1,024,271 | +29.366% |
| 2025-07-03 | 146.00 | 148.84 | 145.88 | 147.47 | +1.431% | 635,156 | +27.646% |
| 2025-07-02 | 144.55 | 146.14 | 143.20 | 145.39 | 0.000% | 975,166 | +29.472% |
| 2025-07-01 | 141.40 | 147.03 | 140.60 | 145.39 | +4.110% | 2,174,676 | +29.472% |
| 2025-06-30 | 144.00 | 145.17 | 138.83 | 139.65 | +0.201% | 1,421,102 | +34.794% |
| 2025-06-27 | 139.00 | 140.10 | 137.60 | 139.37 | +0.367% | 1,264,320 | +35.065% |
| 2025-06-26 | 137.74 | 140.53 | 137.10 | 138.86 | +1.284% | 999,350 | +35.561% |
| 2025-06-25 | 136.81 | 137.72 | 135.45 | 137.10 | +0.794% | 1,173,293 | +37.301% |
| 2025-06-24 | 134.66 | 136.89 | 133.94 | 136.02 | +2.533% | 823,652 | +38.391% |
| 2025-06-23 | 131.56 | 133.13 | 127.59 | 132.66 | +0.714% | 1,293,447 | +41.897% |
| 2025-06-20 | 133.53 | 133.76 | 130.99 | 131.72 | -0.611% | 1,658,061 | +42.909% |
| 2025-06-18 | 133.59 | 136.53 | 132.53 | 132.53 | -1.067% | 879,976 | +42.036% |
| 2025-06-17 | 133.78 | 135.36 | 132.64 | 133.96 | -0.527% | 877,243 | +40.520% |
| 2025-06-16 | 132.22 | 134.76 | 131.21 | 134.67 | +3.148% | 1,165,483 | +39.779% |
| 2025-06-13 | 129.91 | 132.82 | 128.55 | 130.56 | -1.879% | 955,185 | +44.179% |
| 2025-06-12 | 132.34 | 134.66 | 131.53 | 133.06 | -0.975% | 1,161,344 | +41.470% |
| 2025-06-11 | 135.52 | 136.00 | 133.57 | 134.37 | -0.267% | 1,135,129 | +40.091% |
| 2025-06-10 | 134.70 | 135.77 | 133.56 | 134.73 | +0.567% | 659,700 | +39.716% |
| 2025-06-09 | 133.26 | 134.79 | 132.44 | 133.97 | +1.018% | 847,629 | +40.509% |
| 2025-06-06 | 131.58 | 133.40 | 131.51 | 132.62 | +2.047% | 798,916 | +41.939% |
| 2025-06-05 | 131.04 | 132.64 | 129.50 | 129.96 | -0.764% | 540,713 | +44.845% |
| 2025-06-04 | 132.73 | 133.06 | 130.93 | 130.96 | -1.408% | 614,769 | +43.739% |
| 2025-06-03 | 130.08 | 134.00 | 129.47 | 132.83 | +1.778% | 930,499 | +41.715% |
| 2025-06-02 | 130.97 | 131.41 | 127.54 | 130.51 | -1.151% | 1,054,200 | +44.234% |
| 2025-05-30 | 130.78 | 133.12 | 130.57 | 132.03 | +0.449% | 1,419,482 | +42.574% |
| 2025-05-29 | 131.79 | 132.31 | 129.94 | 131.44 | +0.298% | 866,760 | +43.214% |
| 2025-05-28 | 131.64 | 132.22 | 130.01 | 131.05 | -0.607% | 1,066,873 | +43.640% |
| 2025-05-27 | 129.34 | 132.68 | 128.09 | 131.85 | +3.534% | 1,289,907 | +42.768% |
| 2025-05-23 | 124.82 | 128.24 | 124.82 | 127.35 | -0.149% | 582,015 | +47.813% |
| 2025-05-22 | 126.74 | 128.22 | 126.31 | 127.54 | 0.000% | 692,458 | +47.593% |