HCA
HCA Healthcare, Inc.
stockNYSE
At CloseOct 23, 2026 3:59:50 PM EDT
469.28USD+0.422%(+1.97)1,026,952
Pre-marketOct 23, 2026 8:59:30 AM EDT
462.50USD-1.029%(-4.81)
HCA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 465.76 | 473.46 | 461.77 | 469.03 | +0.368% | 1,026,952 | 0.000% |
| 2026-10-22 | 460.89 | 467.31 | 456.18 | 467.31 | +1.722% | 872,801 | +0.368% |
| 2026-10-21 | 463.73 | 468.05 | 458.38 | 459.40 | -1.363% | 783,110 | +2.096% |
| 2026-10-20 | 458.07 | 466.20 | 455.00 | 465.75 | +2.390% | 1,316,161 | +0.704% |
| 2026-10-19 | 453.75 | 460.77 | 453.38 | 454.88 | -0.863% | 918,324 | +3.111% |
| 2026-10-16 | 472.15 | 472.49 | 453.94 | 458.84 | -2.062% | 1,725,704 | +2.221% |
| 2026-10-15 | 475.00 | 478.86 | 467.28 | 468.50 | -0.412% | 1,124,440 | +0.113% |
| 2026-10-14 | 463.09 | 472.39 | 457.80 | 470.44 | +2.103% | 1,081,461 | -0.300% |
| 2026-10-13 | 459.54 | 462.44 | 455.81 | 460.75 | +0.469% | 1,083,239 | +1.797% |
| 2026-10-12 | 450.58 | 460.28 | 444.81 | 458.60 | +1.665% | 1,152,037 | +2.274% |
| 2026-10-09 | 444.58 | 452.39 | 442.32 | 451.09 | +1.366% | 981,150 | +3.977% |
| 2026-10-08 | 436.95 | 446.48 | 436.00 | 445.01 | +1.330% | 1,127,280 | +5.398% |
| 2026-10-07 | 431.76 | 442.59 | 427.59 | 439.17 | +1.613% | 999,017 | +6.799% |
| 2026-10-06 | 433.61 | 438.11 | 429.49 | 432.20 | -0.625% | 999,185 | +8.522% |
| 2026-10-05 | 426.70 | 437.27 | 426.00 | 434.92 | +1.929% | 1,148,873 | +7.843% |
| 2026-10-02 | 425.78 | 430.22 | 424.23 | 426.69 | +0.779% | 929,810 | +9.923% |
| 2026-10-01 | 427.25 | 434.46 | 422.45 | 423.39 | -0.785% | 1,098,937 | +10.780% |
| 2026-09-30 | 430.25 | 434.07 | 425.96 | 426.74 | -1.133% | 1,238,201 | +9.910% |
| 2026-09-29 | 430.07 | 433.13 | 426.61 | 431.63 | -0.224% | 883,890 | +8.665% |
| 2026-09-28 | 431.16 | 443.14 | 431.16 | 432.60 | -0.691% | 1,106,217 | +8.421% |
| 2026-09-25 | 421.59 | 435.78 | 420.00 | 435.61 | +2.864% | 1,020,236 | +7.672% |
| 2026-09-24 | 437.36 | 442.21 | 423.39 | 423.48 | -2.978% | 1,050,722 | +10.756% |
| 2026-09-23 | 441.42 | 446.36 | 433.83 | 436.48 | -0.374% | 1,314,025 | +7.457% |
| 2026-09-22 | 426.37 | 442.52 | 426.37 | 438.12 | +2.852% | 1,502,813 | +7.055% |
| 2026-09-21 | 427.75 | 434.07 | 423.43 | 425.97 | -0.407% | 1,418,517 | +10.109% |
| 2026-09-18 | 429.17 | 436.14 | 425.37 | 427.71 | -0.310% | 5,445,311 | +9.661% |
| 2026-09-17 | 431.99 | 433.51 | 426.52 | 429.04 | -0.323% | 1,188,075 | +9.321% |
| 2026-09-16 | 420.69 | 433.70 | 420.00 | 430.43 | +1.560% | 1,369,703 | +8.968% |
| 2026-09-15 | 419.00 | 426.22 | 409.74 | 423.82 | -0.392% | 1,256,216 | +10.667% |
| 2026-09-14 | 429.96 | 433.80 | 420.00 | 425.49 | -0.340% | 1,305,999 | +10.233% |
| 2026-09-11 | 423.79 | 429.42 | 420.79 | 426.94 | +1.360% | 1,321,396 | +9.859% |
| 2026-09-10 | 422.61 | 426.81 | 415.04 | 421.21 | -0.147% | 1,408,156 | +11.353% |
| 2026-09-09 | 398.47 | 426.83 | 396.00 | 421.83 | +4.928% | 2,148,262 | +11.189% |
| 2026-09-08 | 401.55 | 411.75 | 397.60 | 402.02 | -0.736% | 1,764,702 | +16.668% |
| 2026-09-04 | 404.30 | 419.57 | 401.00 | 405.00 | -1.026% | 971,433 | +15.810% |
| 2026-09-03 | 406.80 | 413.13 | 401.41 | 409.20 | +1.776% | 1,362,347 | +14.621% |
| 2026-09-02 | 412.46 | 414.50 | 396.77 | 402.06 | -2.785% | 1,535,029 | +16.657% |
| 2026-09-01 | 418.43 | 423.42 | 412.29 | 413.58 | -0.210% | 1,258,146 | +13.407% |
| 2026-08-31 | 415.40 | 419.81 | 414.12 | 414.45 | -0.807% | 1,306,128 | +13.169% |
| 2026-08-28 | 423.76 | 426.37 | 416.52 | 417.82 | -0.362% | 1,000,918 | +12.256% |
| 2026-08-27 | 424.61 | 426.57 | 417.92 | 419.34 | -1.831% | 975,113 | +11.850% |
| 2026-08-26 | 427.50 | 433.50 | 424.50 | 427.16 | -0.373% | 1,318,427 | +9.802% |
| 2026-08-25 | 426.97 | 430.60 | 425.89 | 428.76 | -0.112% | 790,218 | +9.392% |
| 2026-08-24 | 433.25 | 436.50 | 427.23 | 429.24 | +0.012% | 1,323,573 | +9.270% |
| 2026-08-21 | 409.56 | 431.40 | 408.94 | 429.19 | +5.642% | 2,058,154 | +9.283% |
| 2026-08-20 | 403.35 | 411.14 | 403.35 | 406.27 | -0.192% | 1,063,639 | +15.448% |
| 2026-08-19 | 411.08 | 422.00 | 406.81 | 407.05 | -1.137% | 1,436,621 | +15.227% |
| 2026-08-18 | 409.05 | 417.99 | 406.14 | 411.73 | +1.667% | 1,450,017 | +13.917% |
| 2026-08-17 | 401.00 | 407.32 | 400.00 | 404.98 | +0.074% | 1,005,650 | +15.816% |
| 2026-08-14 | 410.46 | 412.69 | 403.78 | 404.68 | -1.715% | 936,783 | +15.901% |
| 2026-08-13 | 414.59 | 415.85 | 405.27 | 411.74 | -0.687% | 1,079,849 | +13.914% |
| 2026-08-12 | 408.00 | 417.13 | 406.66 | 414.59 | +0.766% | 1,172,083 | +13.131% |
| 2026-08-11 | 412.37 | 419.33 | 409.75 | 411.44 | -0.626% | 1,121,985 | +13.997% |
| 2026-08-10 | 410.03 | 416.43 | 407.85 | 414.03 | +0.162% | 1,036,361 | +13.284% |
| 2026-08-07 | 404.30 | 414.47 | 401.57 | 413.36 | +1.093% | 1,071,806 | +13.468% |
| 2026-08-06 | 412.00 | 415.73 | 405.33 | 408.89 | -0.183% | 986,691 | +14.708% |
| 2026-08-05 | 401.38 | 411.45 | 399.75 | 409.64 | +2.223% | 1,124,746 | +14.498% |
| 2026-08-04 | 401.95 | 403.92 | 395.56 | 400.73 | -1.446% | 1,318,797 | +17.044% |
| 2026-08-03 | 404.71 | 415.62 | 402.28 | 406.61 | +0.999% | 1,176,745 | +15.351% |
| 2026-07-31 | 395.50 | 404.52 | 391.38 | 402.59 | +1.718% | 1,256,346 | +16.503% |
| 2026-07-30 | 402.65 | 406.76 | 394.74 | 395.79 | -3.035% | 1,244,391 | +18.505% |
| 2026-07-29 | 418.11 | 421.31 | 405.76 | 408.18 | -2.394% | 1,850,179 | +14.908% |
| 2026-07-28 | 396.22 | 419.22 | 392.14 | 418.19 | +7.333% | 2,926,022 | +12.157% |
| 2026-07-27 | 383.63 | 392.66 | 383.63 | 389.62 | +1.944% | 1,979,793 | +20.381% |
| 2026-07-24 | 381.53 | 399.00 | 376.48 | 382.19 | +1.511% | 2,703,468 | +22.722% |
| 2026-07-23 | 370.09 | 378.26 | 370.00 | 376.50 | +1.245% | 1,481,609 | +24.576% |
| 2026-07-22 | 373.26 | 377.00 | 371.35 | 371.87 | -0.327% | 842,315 | +26.127% |
| 2026-07-21 | 368.90 | 374.18 | 366.51 | 373.09 | +0.721% | 1,364,837 | +25.715% |
| 2026-07-20 | 373.44 | 376.78 | 368.00 | 370.42 | -0.205% | 1,498,646 | +26.621% |
| 2026-07-17 | 384.68 | 386.26 | 371.12 | 371.18 | -3.775% | 1,544,259 | +26.362% |
| 2026-07-16 | 379.00 | 391.45 | 377.00 | 385.74 | +1.819% | 1,921,746 | +21.592% |
| 2026-07-15 | 363.00 | 380.63 | 363.00 | 378.85 | +4.194% | 2,179,981 | +23.804% |
| 2026-07-14 | 354.35 | 372.93 | 353.99 | 363.60 | -6.946% | 4,227,659 | +28.996% |
| 2026-07-13 | 404.00 | 410.83 | 389.96 | 390.74 | -3.898% | 2,336,010 | +20.036% |
| 2026-07-10 | 411.38 | 414.18 | 400.19 | 406.59 | -0.592% | 1,651,236 | +15.357% |
| 2026-07-09 | 408.62 | 412.46 | 402.01 | 409.01 | -0.390% | 1,048,280 | +14.674% |
| 2026-07-08 | 418.88 | 418.88 | 406.84 | 410.61 | -2.954% | 1,650,380 | +14.228% |
| 2026-07-07 | 421.50 | 429.54 | 419.43 | 423.11 | +1.448% | 1,466,496 | +10.853% |
| 2026-07-06 | 414.13 | 418.30 | 410.23 | 417.07 | +1.600% | 1,274,525 | +12.458% |
| 2026-07-02 | 397.00 | 416.54 | 395.10 | 410.50 | +4.389% | 1,628,882 | +14.258% |
| 2026-07-01 | 389.77 | 394.15 | 388.01 | 393.24 | +0.859% | 1,177,277 | +19.273% |
| 2026-06-30 | 392.40 | 393.20 | 384.00 | 389.89 | -0.622% | 1,238,993 | +20.298% |
| 2026-06-29 | 395.00 | 395.03 | 389.57 | 392.33 | +0.166% | 1,225,143 | +19.550% |
| 2026-06-26 | 388.84 | 394.13 | 387.23 | 391.68 | +1.225% | 2,208,311 | +19.748% |
| 2026-06-25 | 384.75 | 391.00 | 384.65 | 386.94 | -0.211% | 1,145,964 | +21.215% |
| 2026-06-24 | 386.52 | 393.00 | 384.55 | 387.76 | +0.217% | 1,232,607 | +20.959% |
| 2026-06-23 | 384.16 | 389.84 | 381.02 | 386.92 | +2.634% | 1,107,504 | +21.221% |
| 2026-06-22 | 373.42 | 376.99 | 369.41 | 376.99 | +0.485% | 1,632,623 | +24.414% |
| 2026-06-18 | 389.85 | 391.85 | 374.31 | 375.17 | -3.347% | 2,656,836 | +25.018% |
| 2026-06-17 | 394.18 | 398.86 | 383.30 | 388.16 | -2.209% | 1,462,342 | +20.834% |
| 2026-06-16 | 390.71 | 399.38 | 389.96 | 396.93 | +1.785% | 1,499,614 | +18.164% |
| 2026-06-15 | 392.00 | 393.00 | 385.13 | 389.97 | +0.721% | 1,883,838 | +20.273% |
| 2026-06-12 | 380.60 | 389.96 | 378.77 | 387.18 | +2.291% | 1,811,066 | +21.140% |
| 2026-06-11 | 374.96 | 380.62 | 373.80 | 378.51 | +1.385% | 1,672,311 | +23.915% |
| 2026-06-10 | 377.57 | 380.71 | 371.11 | 373.34 | -0.416% | 1,920,493 | +25.631% |
| 2026-06-09 | 365.94 | 374.90 | 365.68 | 374.90 | +3.758% | 1,663,421 | +25.108% |
| 2026-06-08 | 369.05 | 373.45 | 356.89 | 361.32 | -2.905% | 1,610,924 | +29.810% |
| 2026-06-05 | 365.48 | 374.01 | 363.33 | 372.13 | +2.847% | 2,185,873 | +26.039% |
| 2026-06-04 | 365.30 | 369.25 | 360.39 | 361.83 | -0.385% | 1,891,482 | +29.627% |
| 2026-06-03 | 362.99 | 367.31 | 358.93 | 363.23 | -1.122% | 2,212,454 | +29.128% |
| 2026-06-02 | 371.43 | 376.00 | 364.29 | 367.35 | -0.973% | 2,002,640 | +27.679% |
| 2026-06-01 | 371.00 | 375.56 | 367.43 | 370.96 | -2.002% | 2,397,632 | +26.437% |
| 2026-05-29 | 382.63 | 387.85 | 376.51 | 378.54 | -1.522% | 2,352,686 | +23.905% |
| 2026-05-28 | 389.16 | 391.96 | 381.40 | 384.39 | -1.979% | 1,603,266 | +22.019% |
| 2026-05-27 | 395.48 | 401.66 | 391.19 | 392.15 | -0.069% | 975,738 | +19.605% |
| 2026-05-26 | 389.60 | 395.27 | 388.01 | 392.42 | -0.419% | 1,091,681 | +19.522% |
| 2026-05-22 | 394.00 | 397.55 | 388.24 | 394.07 | +0.385% | 1,110,247 | +19.022% |
| 2026-05-21 | 388.00 | 396.61 | 386.01 | 392.56 | -1.036% | 2,356,476 | +19.480% |
| 2026-05-20 | 404.05 | 404.74 | 394.74 | 396.67 | -1.982% | 2,217,336 | +18.242% |
| 2026-05-19 | 414.69 | 417.29 | 398.95 | 404.69 | -4.281% | 2,695,814 | +15.899% |
| 2026-05-18 | 424.82 | 430.88 | 422.14 | 422.79 | -0.050% | 1,423,618 | +10.937% |
| 2026-05-15 | 435.37 | 437.00 | 422.54 | 423.00 | -2.242% | 1,156,113 | +10.882% |
| 2026-05-14 | 428.99 | 434.30 | 427.89 | 432.70 | +1.207% | 933,370 | +8.396% |
| 2026-05-13 | 429.12 | 432.17 | 422.98 | 427.54 | -0.500% | 1,598,102 | +9.704% |
| 2026-05-12 | 428.47 | 433.92 | 424.82 | 429.69 | +0.779% | 1,283,512 | +9.155% |
| 2026-05-11 | 435.68 | 437.95 | 420.76 | 426.37 | -2.027% | 2,414,077 | +10.005% |
| 2026-05-08 | 433.45 | 438.00 | 431.42 | 435.19 | +1.438% | 1,599,292 | +7.776% |
| 2026-05-07 | 429.73 | 433.72 | 428.01 | 429.02 | -0.100% | 774,448 | +9.326% |
| 2026-05-06 | 428.01 | 436.43 | 428.00 | 429.45 | +0.154% | 1,091,966 | +9.216% |
| 2026-05-05 | 427.18 | 432.89 | 427.00 | 428.79 | +0.377% | 717,110 | +9.385% |
| 2026-05-04 | 431.00 | 432.81 | 425.80 | 427.18 | -1.365% | 1,011,148 | +9.797% |
| 2026-05-01 | 435.33 | 441.64 | 431.67 | 433.09 | -0.313% | 896,700 | +8.299% |
| 2026-04-30 | 435.79 | 439.13 | 426.70 | 434.45 | -0.076% | 1,496,532 | +7.959% |
| 2026-04-29 | 429.12 | 436.97 | 429.12 | 434.78 | +0.662% | 1,135,480 | +7.878% |
| 2026-04-28 | 450.00 | 452.39 | 428.77 | 431.92 | -3.107% | 1,611,774 | +8.592% |
| 2026-04-27 | 438.51 | 447.13 | 434.11 | 445.77 | +3.078% | 1,454,909 | +5.218% |
| 2026-04-24 | 430.00 | 451.57 | 422.19 | 432.46 | -8.769% | 3,319,997 | +8.456% |
| 2026-04-23 | 472.23 | 479.44 | 470.69 | 474.03 | +0.571% | 1,062,134 | -1.055% |
| 2026-04-22 | 469.21 | 476.97 | 465.67 | 471.34 | +0.034% | 973,268 | -0.490% |
| 2026-04-21 | 478.13 | 479.39 | 465.31 | 471.18 | -1.454% | 993,027 | -0.456% |
| 2026-04-20 | 488.47 | 490.15 | 477.21 | 478.13 | -2.023% | 734,423 | -1.903% |
| 2026-04-17 | 482.97 | 493.14 | 480.54 | 488.00 | +1.041% | 960,802 | -3.887% |
| 2026-04-16 | 487.91 | 494.77 | 479.82 | 482.97 | -1.148% | 821,532 | -2.886% |
| 2026-04-15 | 496.04 | 501.93 | 485.27 | 488.58 | -2.021% | 1,017,110 | -4.001% |
| 2026-04-14 | 495.22 | 505.54 | 492.46 | 498.66 | +0.249% | 752,640 | -5.942% |
| 2026-04-13 | 493.81 | 497.46 | 487.14 | 497.42 | +0.394% | 628,227 | -5.707% |
| 2026-04-10 | 505.60 | 508.60 | 493.05 | 495.47 | -2.311% | 733,821 | -5.336% |
| 2026-04-09 | 503.62 | 512.14 | 501.49 | 507.19 | +0.410% | 668,246 | -7.524% |
| 2026-04-08 | 497.99 | 506.31 | 494.79 | 505.12 | +3.174% | 981,021 | -7.145% |
| 2026-04-07 | 486.85 | 494.13 | 482.68 | 489.58 | +1.170% | 1,106,092 | -4.197% |
| 2026-04-06 | 471.00 | 483.99 | 468.76 | 483.92 | +2.560% | 766,892 | -3.077% |
| 2026-04-02 | 470.54 | 475.77 | 459.22 | 471.84 | -0.613% | 905,226 | -0.596% |
| 2026-04-01 | 473.10 | 477.89 | 470.08 | 474.75 | +0.319% | 699,534 | -1.205% |
| 2026-03-31 | 472.03 | 474.71 | 461.88 | 473.24 | +1.156% | 981,694 | -0.890% |
| 2026-03-30 | 475.28 | 476.75 | 467.29 | 467.83 | -0.852% | 891,211 | +0.257% |
| 2026-03-27 | 480.04 | 481.44 | 468.70 | 471.85 | -1.763% | 801,777 | -0.598% |
| 2026-03-26 | 482.94 | 488.50 | 478.57 | 480.32 | -0.764% | 625,824 | -2.351% |
| 2026-03-25 | 484.14 | 488.64 | 477.97 | 484.02 | -0.350% | 928,477 | -3.097% |
| 2026-03-24 | 490.00 | 493.23 | 474.77 | 485.72 | -1.791% | 1,368,196 | -3.436% |
| 2026-03-23 | 500.30 | 502.12 | 493.60 | 494.58 | +0.142% | 1,276,498 | -5.166% |
| 2026-03-20 | 500.10 | 501.84 | 490.58 | 493.88 | -1.155% | 2,120,670 | -5.032% |
| 2026-03-19 | 502.00 | 506.51 | 495.31 | 499.65 | -0.478% | 1,168,262 | -6.128% |
| 2026-03-18 | 510.00 | 513.98 | 498.76 | 502.05 | -1.534% | 977,278 | -6.577% |
| 2026-03-17 | 525.19 | 529.80 | 500.20 | 509.87 | -2.917% | 1,506,879 | -8.010% |
| 2026-03-16 | 537.38 | 537.38 | 524.87 | 525.19 | -1.460% | 852,451 | -10.693% |
| 2026-03-13 | 534.71 | 541.78 | 532.77 | 532.97 | +0.073% | 926,318 | -11.997% |
| 2026-03-12 | 538.00 | 556.52 | 531.42 | 532.58 | -0.875% | 1,515,006 | -11.932% |
| 2026-03-11 | 535.78 | 540.11 | 532.48 | 537.28 | -0.067% | 997,018 | -12.703% |
| 2026-03-10 | 543.89 | 544.97 | 530.00 | 537.64 | -1.374% | 852,010 | -12.761% |
| 2026-03-09 | 530.92 | 546.05 | 526.05 | 545.13 | +2.312% | 1,462,125 | -13.960% |
| 2026-03-06 | 530.97 | 533.72 | 522.49 | 532.81 | -0.311% | 753,151 | -11.970% |
| 2026-03-05 | 537.78 | 539.64 | 526.64 | 534.47 | -1.826% | 1,097,943 | -12.244% |
| 2026-03-04 | 539.75 | 547.43 | 536.64 | 544.41 | +0.482% | 930,564 | -13.846% |
| 2026-03-03 | 527.20 | 542.32 | 524.10 | 541.80 | +1.666% | 797,640 | -13.431% |
| 2026-03-02 | 530.00 | 536.97 | 525.36 | 532.92 | +0.608% | 816,223 | -11.989% |
| 2026-02-27 | 525.73 | 532.69 | 523.10 | 529.70 | +0.726% | 2,291,427 | -11.454% |
| 2026-02-26 | 536.52 | 540.00 | 524.58 | 525.88 | -2.718% | 1,060,423 | -10.810% |
| 2026-02-25 | 527.00 | 541.34 | 527.00 | 540.57 | +2.668% | 929,419 | -13.234% |
| 2026-02-24 | 535.26 | 536.15 | 522.05 | 526.52 | -1.763% | 1,366,809 | -10.919% |
| 2026-02-23 | 535.00 | 547.05 | 533.65 | 535.97 | +0.689% | 1,411,843 | -12.490% |
| 2026-02-20 | 530.08 | 533.91 | 526.69 | 532.30 | +0.689% | 874,882 | -11.886% |
| 2026-02-19 | 531.00 | 533.99 | 523.17 | 528.66 | -1.189% | 814,007 | -11.279% |
| 2026-02-18 | 533.00 | 535.80 | 530.00 | 535.02 | +0.045% | 802,564 | -12.334% |
| 2026-02-17 | 544.66 | 549.45 | 533.25 | 534.78 | -1.020% | 960,169 | -12.295% |
| 2026-02-13 | 535.00 | 545.46 | 531.17 | 540.29 | +0.947% | 1,076,722 | -13.189% |
| 2026-02-12 | 532.00 | 552.90 | 529.86 | 535.22 | +0.706% | 1,657,156 | -12.367% |
| 2026-02-11 | 501.14 | 534.59 | 496.75 | 531.47 | +5.860% | 2,393,653 | -11.749% |
| 2026-02-10 | 498.22 | 503.95 | 495.00 | 502.05 | +0.906% | 777,274 | -6.577% |
| 2026-02-09 | 500.44 | 505.00 | 495.93 | 497.54 | -0.827% | 597,639 | -5.730% |
| 2026-02-06 | 514.00 | 516.00 | 499.68 | 501.69 | -2.349% | 939,513 | -6.510% |
| 2026-02-05 | 495.00 | 517.67 | 494.60 | 513.76 | +4.076% | 1,462,272 | -8.706% |
| 2026-02-04 | 496.57 | 503.74 | 492.96 | 493.64 | -1.116% | 941,315 | -4.985% |
| 2026-02-03 | 496.98 | 505.31 | 495.90 | 499.21 | +0.475% | 951,800 | -6.046% |
| 2026-02-02 | 489.58 | 500.15 | 488.52 | 496.85 | +1.757% | 958,503 | -5.599% |
| 2026-01-30 | 481.18 | 488.76 | 480.27 | 488.27 | +1.190% | 954,543 | -3.940% |
| 2026-01-29 | 492.08 | 492.38 | 479.74 | 482.53 | -1.771% | 1,027,208 | -2.798% |
| 2026-01-28 | 499.60 | 500.93 | 480.47 | 491.23 | -2.888% | 1,957,870 | -4.519% |
| 2026-01-27 | 505.00 | 527.55 | 496.01 | 505.84 | +7.083% | 3,082,227 | -7.277% |
| 2026-01-26 | 471.48 | 478.86 | 468.50 | 472.38 | +0.319% | 1,305,646 | -0.709% |
| 2026-01-23 | 463.98 | 471.00 | 463.64 | 470.88 | +0.974% | 722,198 | -0.393% |
| 2026-01-22 | 464.91 | 469.04 | 461.85 | 466.34 | +0.193% | 954,072 | +0.577% |
| 2026-01-21 | 465.98 | 470.22 | 462.91 | 465.44 | +0.228% | 1,038,835 | +0.771% |
| 2026-01-20 | 466.00 | 468.14 | 461.44 | 464.38 | -1.046% | 1,262,993 | +1.001% |
| 2026-01-16 | 482.60 | 482.82 | 468.84 | 469.29 | -2.999% | 1,185,863 | -0.055% |
| 2026-01-15 | 478.77 | 487.09 | 476.72 | 483.80 | +1.036% | 1,079,480 | -3.053% |
| 2026-01-14 | 481.28 | 481.99 | 473.60 | 478.84 | -0.100% | 869,523 | -2.049% |
| 2026-01-13 | 475.00 | 479.43 | 468.00 | 479.32 | +1.054% | 875,552 | -2.147% |
| 2026-01-12 | 468.89 | 474.52 | 466.01 | 474.32 | +0.477% | 737,629 | -1.115% |
| 2026-01-09 | 480.92 | 483.98 | 470.30 | 472.07 | -1.451% | 861,397 | -0.644% |
| 2026-01-08 | 471.96 | 480.81 | 468.51 | 479.02 | +1.778% | 949,106 | -2.086% |
| 2026-01-07 | 483.30 | 484.13 | 470.00 | 470.65 | -2.678% | 1,243,976 | -0.344% |
| 2026-01-06 | 477.01 | 488.61 | 473.01 | 483.60 | +1.208% | 1,161,276 | -3.013% |
| 2026-01-05 | 468.01 | 478.27 | 465.01 | 477.83 | +1.582% | 1,168,537 | -1.842% |
| 2026-01-02 | 465.80 | 470.54 | 462.77 | 470.39 | +0.756% | 531,533 | -0.289% |
| 2025-12-31 | 471.85 | 471.85 | 466.08 | 466.86 | -1.352% | 589,823 | +0.465% |
| 2025-12-30 | 472.37 | 474.50 | 471.01 | 473.26 | -0.160% | 494,148 | -0.894% |
| 2025-12-29 | 477.49 | 477.49 | 468.84 | 474.02 | -0.652% | 794,988 | -1.053% |
| 2025-12-26 | 474.37 | 478.91 | 472.00 | 477.13 | +0.648% | 437,834 | -1.698% |
| 2025-12-24 | 474.58 | 476.22 | 471.00 | 474.06 | +0.004% | 254,221 | -1.061% |
| 2025-12-23 | 470.03 | 475.45 | 468.10 | 474.04 | +0.426% | 660,351 | -1.057% |
| 2025-12-22 | 471.02 | 474.04 | 462.34 | 472.03 | -0.201% | 1,346,172 | -0.636% |
| 2025-12-19 | 467.51 | 473.30 | 464.09 | 472.98 | +1.376% | 4,262,494 | -0.835% |
| 2025-12-18 | 473.47 | 477.79 | 465.34 | 466.56 | -1.121% | 1,410,224 | +0.529% |
| 2025-12-17 | 468.33 | 471.99 | 461.00 | 471.85 | +0.438% | 1,206,535 | -0.598% |
| 2025-12-16 | 477.94 | 480.87 | 463.94 | 469.79 | -1.507% | 1,436,119 | -0.162% |
| 2025-12-15 | 474.93 | 477.06 | 470.00 | 476.98 | -1.607% | 1,420,376 | -1.667% |
| 2025-12-12 | 483.01 | 485.19 | 478.67 | 484.77 | +0.502% | 856,274 | -3.247% |
| 2025-12-11 | 470.95 | 482.59 | 468.73 | 482.35 | +2.906% | 996,358 | -2.761% |
| 2025-12-10 | 487.19 | 488.03 | 466.22 | 468.73 | -4.047% | 2,229,554 | +0.064% |
| 2025-12-09 | 485.97 | 491.24 | 482.33 | 488.50 | +0.691% | 994,217 | -3.986% |
| 2025-12-08 | 486.70 | 490.07 | 483.25 | 485.15 | -0.318% | 1,083,196 | -3.323% |
| 2025-12-05 | 489.13 | 491.14 | 483.74 | 486.70 | -0.197% | 947,315 | -3.631% |
| 2025-12-04 | 485.45 | 491.56 | 483.39 | 487.66 | +0.183% | 1,633,395 | -3.820% |
| 2025-12-03 | 500.64 | 501.74 | 485.45 | 486.77 | -2.706% | 2,025,024 | -3.644% |
| 2025-12-02 | 506.44 | 508.28 | 497.31 | 500.31 | -0.535% | 1,198,905 | -6.252% |
| 2025-12-01 | 506.38 | 512.17 | 502.40 | 503.00 | -1.041% | 1,144,537 | -6.753% |
| 2025-11-28 | 512.00 | 513.86 | 507.84 | 508.29 | -1.257% | 534,682 | -7.724% |
| 2025-11-26 | 515.22 | 520.00 | 514.33 | 514.76 | -0.211% | 1,056,226 | -8.884% |
| 2025-11-25 | 501.30 | 517.40 | 501.12 | 515.85 | +2.956% | 1,241,021 | -9.076% |
| 2025-11-24 | 501.26 | 512.66 | 493.14 | 501.04 | +2.045% | 3,187,332 | -6.389% |
| 2025-11-21 | 479.81 | 493.80 | 477.00 | 491.00 | +3.091% | 1,937,861 | -4.475% |
| 2025-11-20 | 482.00 | 485.74 | 476.00 | 476.28 | -0.994% | 1,149,781 | -1.522% |
| 2025-11-19 | 478.00 | 484.31 | 467.26 | 481.06 | +0.611% | 1,217,004 | -2.501% |
| 2025-11-18 | 476.28 | 479.00 | 471.05 | 478.14 | +0.218% | 1,119,825 | -1.905% |
| 2025-11-17 | 475.00 | 477.38 | 469.08 | 477.10 | +0.942% | 1,183,838 | -1.691% |
| 2025-11-14 | 475.81 | 480.00 | 470.58 | 472.65 | -0.133% | 1,000,707 | -0.766% |
| 2025-11-13 | 469.79 | 476.97 | 465.60 | 473.28 | -0.070% | 1,253,136 | -0.898% |
| 2025-11-12 | 462.00 | 479.43 | 459.96 | 473.61 | +2.444% | 1,411,838 | -0.967% |
| 2025-11-11 | 461.60 | 469.57 | 458.19 | 462.31 | +0.655% | 1,347,975 | +1.454% |
| 2025-11-10 | 455.02 | 460.10 | 443.87 | 459.30 | -3.632% | 1,716,503 | +2.118% |
| 2025-11-07 | 471.31 | 478.88 | 470.00 | 476.61 | +1.114% | 1,186,288 | -1.590% |
| 2025-11-06 | 471.94 | 475.25 | 468.72 | 471.36 | -0.389% | 836,670 | -0.494% |
| 2025-11-05 | 471.07 | 477.93 | 465.77 | 473.20 | +0.322% | 1,096,953 | -0.881% |
| 2025-11-04 | 462.50 | 474.23 | 459.54 | 471.68 | +2.193% | 1,490,427 | -0.562% |
| 2025-11-03 | 457.41 | 461.61 | 450.00 | 461.56 | +0.409% | 1,269,875 | +1.618% |
| 2025-10-31 | 465.39 | 466.11 | 455.94 | 459.68 | -1.525% | 1,511,322 | +2.034% |
| 2025-10-30 | 468.00 | 478.19 | 464.59 | 466.80 | -0.342% | 1,514,168 | +0.478% |
| 2025-10-29 | 464.80 | 475.38 | 460.54 | 468.40 | +0.416% | 1,565,053 | +0.135% |
| 2025-10-28 | 466.33 | 467.04 | 454.46 | 466.46 | -0.299% | 1,493,682 | +0.551% |
| 2025-10-27 | 450.26 | 469.18 | 448.80 | 467.86 | +4.657% | 1,789,562 | +0.250% |
| 2025-10-24 | 457.13 | 461.56 | 424.00 | 447.04 | +1.563% | 2,847,223 | +4.919% |
| 2025-10-23 | 439.02 | 447.09 | 439.02 | 440.16 | -0.233% | 1,928,555 | +6.559% |
| 2025-10-22 | 434.70 | 443.41 | 432.39 | 441.19 | +2.125% | 1,522,700 | +6.310% |
| 2025-10-21 | 433.71 | 434.97 | 430.11 | 432.01 | -0.263% | 1,082,657 | +8.569% |
| 2025-10-20 | 426.98 | 436.26 | 424.51 | 433.15 | +1.640% | 878,476 | +8.284% |
| 2025-10-17 | 420.94 | 426.65 | 417.99 | 426.16 | +1.563% | 1,034,500 | +10.060% |
| 2025-10-16 | 420.45 | 421.61 | 416.98 | 419.60 | -0.155% | 1,004,650 | +11.780% |
| 2025-10-15 | 418.44 | 421.40 | 414.90 | 420.25 | +0.442% | 1,260,829 | +11.607% |
| 2025-10-14 | 410.00 | 420.57 | 407.70 | 418.40 | +1.880% | 1,523,070 | +12.101% |
| 2025-10-13 | 416.25 | 416.50 | 410.37 | 410.68 | -1.074% | 1,067,209 | +14.208% |
| 2025-10-10 | 419.90 | 421.49 | 409.50 | 415.14 | -0.890% | 1,638,367 | +12.981% |
| 2025-10-09 | 427.49 | 428.32 | 417.87 | 418.87 | -1.736% | 1,245,361 | +11.975% |
| 2025-10-08 | 436.75 | 436.75 | 425.77 | 426.27 | -2.582% | 1,485,088 | +10.031% |
| 2025-10-07 | 435.00 | 439.01 | 432.74 | 437.57 | +0.927% | 1,252,368 | +7.190% |
| 2025-10-06 | 427.19 | 435.03 | 425.71 | 433.55 | +0.934% | 960,495 | +8.184% |
| 2025-10-03 | 426.89 | 432.36 | 425.81 | 429.54 | +0.668% | 988,386 | +9.194% |
| 2025-10-02 | 423.89 | 427.43 | 420.41 | 426.69 | +0.146% | 865,234 | +9.923% |
| 2025-10-01 | 426.32 | 428.54 | 420.46 | 426.07 | -0.031% | 1,371,861 | +10.083% |
| 2025-09-30 | 421.26 | 429.44 | 419.08 | 426.20 | +1.254% | 1,592,134 | +10.049% |
| 2025-09-29 | 419.35 | 422.96 | 415.93 | 420.92 | +0.439% | 894,769 | +11.430% |
| 2025-09-26 | 417.70 | 422.46 | 414.06 | 419.08 | +1.010% | 1,184,923 | +11.919% |
| 2025-09-25 | 418.35 | 418.35 | 409.00 | 414.89 | -0.415% | 667,261 | +13.049% |
| 2025-09-24 | 407.19 | 417.20 | 407.19 | 416.62 | +1.751% | 978,640 | +12.580% |
| 2025-09-23 | 408.86 | 413.55 | 406.09 | 409.45 | +0.543% | 801,604 | +14.551% |
| 2025-09-22 | 402.44 | 409.14 | 400.93 | 407.24 | +1.228% | 1,010,597 | +15.173% |
| 2025-09-19 | 401.48 | 403.67 | 396.90 | 402.30 | +0.309% | 4,308,470 | +16.587% |
| 2025-09-18 | 396.70 | 402.39 | 390.10 | 401.06 | +0.418% | 1,337,755 | +16.948% |
| 2025-09-17 | 401.73 | 405.16 | 390.34 | 399.39 | -0.090% | 1,250,012 | +17.437% |
| 2025-09-16 | 403.74 | 406.23 | 398.98 | 399.75 | -0.848% | 1,319,772 | +17.331% |
| 2025-09-15 | 403.81 | 406.61 | 400.02 | 403.17 | -0.484% | 897,488 | +16.336% |
| 2025-09-12 | 400.57 | 406.38 | 399.64 | 405.13 | +0.566% | 761,187 | +15.773% |
| 2025-09-11 | 395.77 | 404.17 | 392.63 | 402.85 | +2.153% | 1,295,365 | +16.428% |
| 2025-09-10 | 415.18 | 415.39 | 385.58 | 394.36 | -4.606% | 2,014,033 | +18.934% |
| 2025-09-09 | 415.80 | 416.23 | 400.31 | 413.40 | -1.124% | 1,084,125 | +13.457% |
| 2025-09-08 | 418.84 | 418.84 | 406.69 | 418.10 | -0.635% | 1,472,876 | +12.181% |
| 2025-09-05 | 411.98 | 420.98 | 409.16 | 420.77 | +2.230% | 1,059,772 | +11.469% |
| 2025-09-04 | 410.00 | 417.20 | 407.60 | 411.59 | +0.976% | 1,714,831 | +13.956% |
| 2025-09-03 | 405.44 | 408.07 | 403.27 | 407.61 | +0.362% | 651,694 | +15.068% |
| 2025-09-02 | 401.66 | 408.48 | 400.13 | 406.14 | +0.540% | 955,626 | +15.485% |
| 2025-08-29 | 407.68 | 408.98 | 400.82 | 403.96 | -0.815% | 996,403 | +16.108% |
| 2025-08-28 | 404.75 | 408.17 | 400.78 | 407.28 | +0.551% | 965,359 | +15.162% |
| 2025-08-27 | 401.77 | 406.87 | 398.82 | 405.05 | +0.769% | 702,180 | +15.796% |
| 2025-08-26 | 401.09 | 403.00 | 399.71 | 401.96 | -0.201% | 1,180,569 | +16.686% |
| 2025-08-25 | 404.92 | 406.19 | 401.36 | 402.77 | -0.543% | 805,491 | +16.451% |
| 2025-08-22 | 403.95 | 407.77 | 401.23 | 404.97 | +0.176% | 1,081,199 | +15.818% |
| 2025-08-21 | 412.00 | 412.00 | 404.12 | 404.26 | -1.443% | 1,198,669 | +16.022% |
| 2025-08-20 | 403.45 | 411.00 | 399.95 | 410.18 | +1.860% | 1,639,521 | +14.347% |
| 2025-08-19 | 394.25 | 405.15 | 392.96 | 402.69 | +2.304% | 1,502,084 | +16.474% |
| 2025-08-18 | 395.75 | 397.40 | 393.32 | 393.62 | -0.548% | 1,016,076 | +19.158% |
| 2025-08-15 | 393.60 | 395.99 | 386.45 | 395.79 | +0.544% | 1,251,408 | +18.505% |
| 2025-08-14 | 390.35 | 395.19 | 388.80 | 393.65 | +0.817% | 911,964 | +19.149% |
| 2025-08-13 | 390.74 | 392.75 | 388.70 | 390.46 | +0.038% | 1,416,060 | +20.122% |
| 2025-08-12 | 385.00 | 390.85 | 383.25 | 390.31 | +1.933% | 1,089,926 | +20.169% |
| 2025-08-11 | 381.76 | 384.82 | 378.54 | 382.91 | +0.341% | 991,572 | +22.491% |
| 2025-08-08 | 374.25 | 382.08 | 373.06 | 381.61 | +2.218% | 1,016,095 | +22.908% |
| 2025-08-07 | 366.55 | 373.33 | 365.30 | 373.33 | +1.961% | 1,136,838 | +25.634% |
| 2025-08-06 | 363.99 | 370.13 | 363.99 | 366.15 | +0.643% | 1,125,177 | +28.098% |
| 2025-08-05 | 364.21 | 367.42 | 361.42 | 363.81 | +0.168% | 1,106,132 | +28.922% |
| 2025-08-04 | 356.73 | 364.77 | 355.03 | 363.20 | +1.745% | 1,078,296 | +29.138% |
| 2025-08-01 | 355.79 | 358.46 | 353.39 | 356.97 | +0.842% | 1,369,840 | +31.392% |
| 2025-07-31 | 353.75 | 358.68 | 353.13 | 353.99 | -0.301% | 1,462,768 | +32.498% |
| 2025-07-30 | 344.24 | 355.49 | 342.71 | 355.06 | +3.065% | 2,390,029 | +32.099% |
| 2025-07-29 | 341.12 | 348.42 | 339.82 | 344.50 | +1.163% | 1,879,387 | +36.148% |
| 2025-07-28 | 332.07 | 341.19 | 331.61 | 340.54 | +1.860% | 1,869,533 | +37.731% |
| 2025-07-25 | 335.97 | 345.00 | 330.00 | 334.32 | -2.097% | 3,176,338 | +40.294% |
| 2025-07-24 | 350.07 | 352.04 | 340.35 | 341.48 | -3.337% | 2,404,844 | +37.352% |
| 2025-07-23 | 352.98 | 357.07 | 350.15 | 353.27 | +0.655% | 1,237,093 | +32.768% |
| 2025-07-22 | 369.06 | 374.18 | 345.48 | 350.97 | -3.725% | 2,985,804 | +33.638% |
| 2025-07-21 | 361.50 | 366.16 | 359.34 | 364.55 | +0.950% | 1,145,311 | +28.660% |
| 2025-07-18 | 363.52 | 364.86 | 359.55 | 361.12 | -0.408% | 1,029,847 | +29.882% |
| 2025-07-17 | 361.51 | 365.51 | 358.06 | 362.60 | +0.006% | 1,226,060 | +29.352% |
| 2025-07-16 | 365.82 | 365.82 | 354.94 | 362.58 | -2.480% | 2,004,799 | +29.359% |
| 2025-07-15 | 379.54 | 383.00 | 368.65 | 371.80 | -2.274% | 1,304,365 | +26.151% |
| 2025-07-14 | 375.93 | 381.48 | 374.67 | 380.45 | +1.165% | 935,609 | +23.283% |
| 2025-07-11 | 375.21 | 377.13 | 373.47 | 376.07 | -0.595% | 877,097 | +24.719% |
| 2025-07-10 | 376.76 | 381.29 | 368.42 | 378.32 | -0.032% | 1,584,425 | +23.977% |
| 2025-07-09 | 379.00 | 379.00 | 375.03 | 378.44 | +0.222% | 1,217,743 | +23.938% |
| 2025-07-08 | 376.69 | 382.55 | 375.80 | 377.60 | -0.364% | 1,098,684 | +24.213% |
| 2025-07-07 | 377.09 | 378.98 | 374.96 | 378.98 | +0.637% | 1,369,719 | +23.761% |
| 2025-07-03 | 379.16 | 381.18 | 371.22 | 376.58 | -0.386% | 943,126 | +24.550% |
| 2025-07-02 | 386.98 | 386.98 | 377.42 | 378.04 | -2.950% | 1,297,373 | +24.069% |
| 2025-07-01 | 384.09 | 391.00 | 381.04 | 389.53 | +1.678% | 1,299,884 | +20.409% |
| 2025-06-30 | 376.39 | 383.39 | 375.00 | 383.10 | +1.002% | 1,172,515 | +22.430% |
| 2025-06-27 | 378.50 | 383.90 | 376.21 | 379.30 | +0.434% | 1,554,855 | +23.657% |
| 2025-06-26 | 379.35 | 388.59 | 376.27 | 377.66 | +0.927% | 1,837,995 | +24.194% |
| 2025-06-25 | 377.32 | 378.33 | 369.89 | 374.19 | -1.274% | 1,294,225 | +25.345% |
| 2025-06-24 | 378.93 | 379.23 | 373.03 | 379.02 | +0.079% | 1,105,074 | +23.748% |
| 2025-06-23 | 378.96 | 380.64 | 372.33 | 378.72 | +0.323% | 1,098,033 | +23.846% |
| 2025-06-20 | 375.72 | 379.36 | 373.73 | 377.50 | +0.170% | 4,238,388 | +24.246% |
| 2025-06-18 | 372.51 | 380.56 | 370.88 | 376.86 | +1.184% | 1,374,261 | +24.457% |
| 2025-06-17 | 364.97 | 372.64 | 361.29 | 372.45 | +1.047% | 1,334,129 | +25.931% |
| 2025-06-16 | 371.62 | 374.06 | 350.74 | 368.59 | -0.698% | 2,140,046 | +27.250% |
| 2025-06-13 | 369.12 | 374.81 | 367.81 | 371.18 | -0.132% | 872,296 | +26.362% |
| 2025-06-12 | 368.05 | 371.67 | 366.15 | 371.67 | +1.110% | 787,948 | +26.195% |
| 2025-06-11 | 365.55 | 370.50 | 363.95 | 367.59 | +0.732% | 1,026,669 | +27.596% |
| 2025-06-10 | 367.10 | 369.09 | 358.19 | 364.92 | -2.169% | 1,915,091 | +28.530% |
| 2025-06-09 | 381.87 | 381.87 | 356.25 | 373.01 | -2.948% | 2,014,602 | +25.742% |
| 2025-06-06 | 381.35 | 386.56 | 380.73 | 384.34 | +0.744% | 619,669 | +22.035% |
| 2025-06-05 | 382.84 | 384.29 | 379.24 | 381.50 | -0.042% | 1,058,710 | +22.944% |
| 2025-06-04 | 385.11 | 386.24 | 381.46 | 381.66 | -0.365% | 943,060 | +22.892% |
| 2025-06-03 | 381.49 | 384.79 | 378.89 | 383.06 | +0.236% | 1,220,798 | +22.443% |
| 2025-06-02 | 380.28 | 382.21 | 377.67 | 382.16 | +0.202% | 1,066,935 | +22.731% |
| 2025-05-30 | 377.62 | 384.69 | 375.01 | 381.39 | +0.724% | 2,556,379 | +22.979% |
| 2025-05-29 | 382.61 | 386.21 | 378.17 | 378.65 | +0.055% | 1,449,501 | +23.869% |
| 2025-05-28 | 376.97 | 382.34 | 376.95 | 378.44 | -0.098% | 921,196 | +23.938% |
| 2025-05-27 | 379.76 | 380.95 | 377.19 | 378.81 | +0.590% | 996,920 | +23.817% |
| 2025-05-23 | 374.56 | 377.46 | 373.61 | 376.59 | -0.013% | 1,138,196 | +24.547% |
| 2025-05-22 | 378.88 | 383.53 | 374.71 | 376.64 | -1.354% | 1,250,442 | +24.530% |
| 2025-05-21 | 382.36 | 386.72 | 381.00 | 381.81 | -1.098% | 1,118,268 | +22.844% |
| 2025-05-20 | 385.03 | 388.12 | 384.00 | 386.05 | -0.217% | 1,361,442 | +21.495% |
| 2025-05-19 | 384.98 | 388.38 | 384.25 | 386.89 | -0.163% | 2,041,078 | +21.231% |
| 2025-05-16 | 386.46 | 388.09 | 380.97 | 387.52 | +0.524% | 1,789,904 | +21.034% |
| 2025-05-15 | 367.50 | 385.69 | 366.76 | 385.50 | +4.898% | 3,047,315 | +21.668% |
| 2025-05-14 | 368.00 | 372.10 | 365.68 | 367.50 | -0.163% | 1,798,780 | +27.627% |
| 2025-05-13 | 362.45 | 372.94 | 361.45 | 368.10 | +1.327% | 2,203,519 | +27.419% |
| 2025-05-12 | 355.06 | 373.37 | 354.75 | 363.28 | +2.709% | 1,679,357 | +29.110% |
| 2025-05-09 | 354.00 | 356.93 | 352.37 | 353.70 | -0.062% | 979,511 | +32.607% |
| 2025-05-08 | 358.69 | 363.96 | 353.70 | 353.92 | -1.956% | 1,224,461 | +32.524% |
| 2025-05-07 | 356.15 | 363.51 | 350.17 | 360.98 | +1.200% | 1,984,407 | +29.932% |
| 2025-05-06 | 349.60 | 360.94 | 346.21 | 356.70 | 0.000% | 1,587,068 | +31.491% |