HII
Huntington Ingalls Industries, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:50 PM EDT
268.93USD-1.968%(-5.40)655,797
Pre-marketOct 2, 2026 8:42:30 AM EDT
276.50USD+0.791%(+2.17)
After-hoursOct 2, 2026 4:43:30 PM EDT
268.58USD-0.130%(-0.35)
HII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 274.90 | 275.51 | 267.31 | 268.54 | -2.111% | 655,797 | 0.000% |
| 2026-10-01 | 269.09 | 275.98 | 266.39 | 274.33 | +2.718% | 807,374 | -2.111% |
| 2026-09-30 | 267.12 | 269.87 | 262.91 | 267.07 | +2.862% | 772,383 | +0.550% |
| 2026-09-29 | 257.44 | 262.50 | 256.79 | 259.64 | +1.008% | 521,153 | +3.428% |
| 2026-09-28 | 261.69 | 262.50 | 256.81 | 257.05 | -2.640% | 617,202 | +4.470% |
| 2026-09-25 | 265.00 | 266.05 | 261.71 | 264.02 | -0.744% | 305,729 | +1.712% |
| 2026-09-24 | 270.00 | 271.99 | 265.58 | 266.00 | -1.408% | 375,589 | +0.955% |
| 2026-09-23 | 269.99 | 274.35 | 268.07 | 269.80 | -0.424% | 476,644 | -0.467% |
| 2026-09-22 | 278.00 | 278.78 | 268.09 | 270.95 | -1.865% | 541,652 | -0.889% |
| 2026-09-21 | 273.39 | 276.78 | 272.23 | 276.10 | +1.187% | 425,064 | -2.738% |
| 2026-09-18 | 277.13 | 277.13 | 270.15 | 272.86 | -1.544% | 1,455,097 | -1.583% |
| 2026-09-17 | 279.72 | 283.25 | 275.52 | 277.14 | -0.342% | 421,723 | -3.103% |
| 2026-09-16 | 279.21 | 280.51 | 275.04 | 278.09 | -0.490% | 467,208 | -3.434% |
| 2026-09-15 | 280.98 | 280.98 | 272.88 | 279.46 | -0.196% | 416,435 | -3.908% |
| 2026-09-14 | 277.77 | 282.19 | 277.16 | 280.01 | +0.114% | 329,924 | -4.096% |
| 2026-09-11 | 283.79 | 284.87 | 278.17 | 279.69 | -0.703% | 445,858 | -3.987% |
| 2026-09-10 | 280.00 | 285.16 | 279.62 | 281.67 | +0.292% | 410,016 | -4.661% |
| 2026-09-09 | 288.25 | 290.59 | 280.77 | 280.85 | -2.371% | 356,718 | -4.383% |
| 2026-09-08 | 286.99 | 293.00 | 286.45 | 287.67 | +0.609% | 328,850 | -6.650% |
| 2026-09-04 | 288.14 | 290.15 | 284.06 | 285.93 | -1.651% | 312,681 | -6.082% |
| 2026-09-03 | 291.13 | 295.50 | 286.20 | 290.73 | +0.696% | 287,960 | -7.633% |
| 2026-09-02 | 292.24 | 292.72 | 287.21 | 288.72 | -1.265% | 354,608 | -6.989% |
| 2026-09-01 | 290.88 | 294.51 | 290.70 | 292.42 | +0.419% | 385,327 | -8.166% |
| 2026-08-31 | 291.51 | 297.46 | 288.28 | 291.20 | -1.023% | 445,011 | -7.782% |
| 2026-08-28 | 296.42 | 297.38 | 290.50 | 294.21 | -1.036% | 442,537 | -8.725% |
| 2026-08-27 | 296.99 | 298.83 | 293.02 | 297.29 | +0.300% | 325,303 | -9.671% |
| 2026-08-26 | 291.15 | 298.99 | 291.00 | 296.40 | +1.803% | 367,983 | -9.399% |
| 2026-08-25 | 294.26 | 295.87 | 286.50 | 291.15 | -1.181% | 364,535 | -7.766% |
| 2026-08-24 | 297.18 | 298.05 | 291.15 | 294.63 | -1.197% | 335,534 | -8.855% |
| 2026-08-21 | 303.42 | 305.25 | 296.89 | 298.20 | -1.062% | 491,354 | -9.946% |
| 2026-08-20 | 310.32 | 310.76 | 300.26 | 301.40 | -3.323% | 400,910 | -10.902% |
| 2026-08-19 | 316.89 | 317.00 | 310.56 | 311.76 | -1.842% | 407,368 | -13.863% |
| 2026-08-18 | 319.44 | 322.48 | 317.31 | 317.61 | -0.229% | 592,952 | -15.450% |
| 2026-08-17 | 325.74 | 327.25 | 317.50 | 318.34 | -2.859% | 422,408 | -15.644% |
| 2026-08-14 | 330.52 | 330.75 | 322.35 | 327.71 | +0.599% | 406,045 | -18.056% |
| 2026-08-13 | 327.02 | 328.67 | 322.00 | 325.76 | -0.318% | 367,337 | -17.565% |
| 2026-08-12 | 325.61 | 329.49 | 323.25 | 326.80 | -0.320% | 313,536 | -17.827% |
| 2026-08-11 | 328.80 | 334.17 | 326.26 | 327.85 | -0.895% | 400,336 | -18.091% |
| 2026-08-10 | 324.83 | 334.50 | 324.00 | 330.81 | +1.951% | 441,050 | -18.823% |
| 2026-08-07 | 322.92 | 325.19 | 320.50 | 324.48 | +0.845% | 292,819 | -17.240% |
| 2026-08-06 | 322.47 | 325.28 | 319.72 | 321.76 | +1.278% | 464,960 | -16.540% |
| 2026-08-05 | 327.37 | 329.56 | 316.39 | 317.70 | -1.659% | 598,564 | -15.474% |
| 2026-08-04 | 327.69 | 330.42 | 316.46 | 323.06 | -0.887% | 607,859 | -16.876% |
| 2026-08-03 | 333.00 | 334.53 | 325.40 | 325.95 | -0.153% | 605,967 | -17.613% |
| 2026-07-31 | 323.01 | 329.55 | 311.50 | 326.45 | +2.048% | 930,564 | -17.739% |
| 2026-07-30 | 307.01 | 320.65 | 296.66 | 319.90 | +14.087% | 1,374,580 | -16.055% |
| 2026-07-29 | 300.25 | 302.78 | 279.44 | 280.40 | -6.502% | 770,507 | -4.230% |
| 2026-07-28 | 289.81 | 301.69 | 285.08 | 299.90 | +4.042% | 1,022,982 | -10.457% |
| 2026-07-27 | 287.59 | 290.57 | 284.45 | 288.25 | +0.229% | 371,954 | -6.838% |
| 2026-07-24 | 289.41 | 292.69 | 286.86 | 287.59 | +0.174% | 324,635 | -6.624% |
| 2026-07-23 | 282.59 | 295.40 | 282.59 | 287.09 | +3.538% | 698,772 | -6.461% |
| 2026-07-22 | 273.00 | 277.93 | 271.98 | 277.28 | +3.170% | 331,369 | -3.152% |
| 2026-07-21 | 267.70 | 271.36 | 263.62 | 268.76 | -0.474% | 381,023 | -0.082% |
| 2026-07-20 | 270.81 | 273.52 | 269.22 | 270.04 | +0.338% | 342,412 | -0.555% |
| 2026-07-17 | 273.78 | 277.20 | 268.25 | 269.13 | -0.708% | 947,220 | -0.219% |
| 2026-07-16 | 276.86 | 277.99 | 270.13 | 271.05 | -2.426% | 529,693 | -0.926% |
| 2026-07-15 | 281.72 | 283.55 | 276.70 | 277.79 | -0.789% | 378,543 | -3.330% |
| 2026-07-14 | 285.89 | 287.65 | 279.81 | 280.00 | -1.706% | 253,769 | -4.093% |
| 2026-07-13 | 287.29 | 288.29 | 284.40 | 284.86 | -0.430% | 301,120 | -5.729% |
| 2026-07-10 | 286.73 | 287.24 | 283.90 | 286.09 | -0.042% | 235,807 | -6.134% |
| 2026-07-09 | 287.08 | 289.67 | 282.54 | 286.21 | -1.126% | 321,565 | -6.174% |
| 2026-07-08 | 285.76 | 290.00 | 284.02 | 289.47 | +0.003% | 379,695 | -7.230% |
| 2026-07-07 | 293.95 | 295.50 | 286.07 | 289.46 | -1.578% | 336,445 | -7.227% |
| 2026-07-06 | 291.00 | 296.19 | 289.23 | 294.10 | +0.892% | 434,181 | -8.691% |
| 2026-07-02 | 282.94 | 291.92 | 282.75 | 291.50 | +4.492% | 491,237 | -7.877% |
| 2026-07-01 | 283.20 | 285.00 | 278.33 | 278.97 | -0.329% | 395,414 | -3.739% |
| 2026-06-30 | 279.77 | 282.81 | 276.67 | 279.89 | +0.901% | 477,749 | -4.055% |
| 2026-06-29 | 282.89 | 282.89 | 277.05 | 277.39 | -1.631% | 489,326 | -3.190% |
| 2026-06-26 | 278.17 | 286.30 | 278.17 | 281.99 | +1.039% | 689,647 | -4.770% |
| 2026-06-25 | 280.55 | 283.33 | 276.88 | 279.09 | -0.190% | 702,667 | -3.780% |
| 2026-06-24 | 283.00 | 285.90 | 278.37 | 279.62 | -1.362% | 533,356 | -3.963% |
| 2026-06-23 | 279.58 | 283.49 | 277.44 | 283.48 | +1.902% | 432,578 | -5.270% |
| 2026-06-22 | 281.11 | 284.38 | 274.81 | 278.19 | -2.537% | 606,604 | -3.469% |
| 2026-06-18 | 299.03 | 299.03 | 281.44 | 285.43 | -3.860% | 1,215,089 | -5.917% |
| 2026-06-17 | 295.48 | 302.74 | 294.41 | 296.89 | -0.543% | 513,581 | -9.549% |
| 2026-06-16 | 299.21 | 302.23 | 297.62 | 298.51 | -0.384% | 310,426 | -10.040% |
| 2026-06-15 | 300.16 | 302.06 | 297.77 | 299.66 | +0.665% | 417,851 | -10.385% |
| 2026-06-12 | 303.29 | 303.48 | 296.81 | 297.68 | -1.087% | 317,472 | -9.789% |
| 2026-06-11 | 290.11 | 301.67 | 289.59 | 300.95 | +4.088% | 515,784 | -10.769% |
| 2026-06-10 | 299.00 | 299.03 | 288.73 | 289.13 | -2.820% | 329,435 | -7.121% |
| 2026-06-09 | 293.43 | 298.81 | 293.05 | 297.52 | +1.800% | 512,533 | -9.741% |
| 2026-06-08 | 294.18 | 297.00 | 290.61 | 292.26 | -0.266% | 429,921 | -8.116% |
| 2026-06-05 | 294.89 | 296.39 | 290.24 | 293.04 | -0.506% | 347,458 | -8.361% |
| 2026-06-04 | 290.36 | 294.58 | 289.46 | 294.53 | +2.431% | 497,256 | -8.824% |
| 2026-06-03 | 291.83 | 294.21 | 287.43 | 287.54 | -2.084% | 766,723 | -6.608% |
| 2026-06-02 | 298.33 | 298.45 | 291.64 | 293.66 | -0.928% | 527,250 | -8.554% |
| 2026-06-01 | 304.50 | 306.31 | 291.71 | 296.41 | -3.816% | 895,298 | -9.403% |
| 2026-05-29 | 317.15 | 318.19 | 304.25 | 308.17 | -3.967% | 878,444 | -12.860% |
| 2026-05-28 | 320.06 | 323.86 | 317.88 | 320.90 | +1.052% | 523,322 | -16.317% |
| 2026-05-27 | 319.14 | 319.66 | 314.15 | 317.56 | -1.056% | 425,267 | -15.436% |
| 2026-05-26 | 320.35 | 321.98 | 315.94 | 320.95 | +0.100% | 381,341 | -16.330% |
| 2026-05-22 | 319.68 | 322.13 | 315.91 | 320.63 | +0.970% | 286,541 | -16.246% |
| 2026-05-21 | 320.00 | 322.82 | 316.03 | 317.55 | -1.357% | 469,550 | -15.434% |
| 2026-05-20 | 326.61 | 326.92 | 320.80 | 321.92 | -0.826% | 340,862 | -16.582% |
| 2026-05-19 | 328.99 | 331.79 | 323.84 | 324.60 | -1.442% | 413,342 | -17.270% |
| 2026-05-18 | 330.17 | 331.64 | 325.00 | 329.35 | +0.975% | 305,411 | -18.464% |
| 2026-05-15 | 331.21 | 336.21 | 325.00 | 326.17 | -3.199% | 437,156 | -17.669% |
| 2026-05-14 | 332.50 | 339.76 | 332.50 | 336.95 | +0.817% | 389,778 | -20.303% |
| 2026-05-13 | 332.58 | 334.96 | 324.33 | 334.22 | +0.198% | 476,987 | -19.652% |
| 2026-05-12 | 321.02 | 336.53 | 318.99 | 333.56 | +4.976% | 928,400 | -19.493% |
| 2026-05-11 | 317.41 | 326.49 | 316.49 | 317.75 | +0.465% | 710,285 | -15.487% |
| 2026-05-08 | 317.41 | 319.89 | 313.43 | 316.28 | +0.496% | 615,391 | -15.094% |
| 2026-05-07 | 320.77 | 322.56 | 312.20 | 314.72 | -1.508% | 653,007 | -14.673% |
| 2026-05-06 | 323.96 | 325.89 | 311.00 | 319.54 | -2.021% | 938,400 | -15.960% |
| 2026-05-05 | 338.13 | 342.06 | 311.53 | 326.13 | -10.249% | 1,746,809 | -17.659% |
| 2026-05-04 | 358.55 | 368.09 | 357.69 | 363.37 | +0.768% | 490,291 | -26.097% |
| 2026-05-01 | 365.25 | 366.29 | 357.85 | 360.60 | -1.013% | 566,270 | -25.530% |
| 2026-04-30 | 365.42 | 368.31 | 357.91 | 364.29 | +0.585% | 613,294 | -26.284% |
| 2026-04-29 | 366.08 | 371.31 | 361.65 | 362.17 | +0.213% | 483,033 | -25.853% |
| 2026-04-28 | 365.16 | 368.29 | 352.05 | 361.40 | +0.837% | 388,321 | -25.695% |
| 2026-04-27 | 356.45 | 367.02 | 356.45 | 358.40 | -0.248% | 645,744 | -25.073% |
| 2026-04-24 | 371.18 | 371.18 | 355.16 | 359.29 | -2.931% | 556,309 | -25.258% |
| 2026-04-23 | 364.00 | 371.47 | 362.37 | 370.14 | +0.889% | 416,682 | -27.449% |
| 2026-04-22 | 382.89 | 384.88 | 364.20 | 366.88 | -2.996% | 523,824 | -26.804% |
| 2026-04-21 | 389.01 | 390.00 | 377.29 | 378.21 | -3.565% | 471,463 | -28.997% |
| 2026-04-20 | 394.48 | 397.62 | 390.55 | 392.19 | -0.664% | 252,923 | -31.528% |
| 2026-04-17 | 396.00 | 400.70 | 393.00 | 394.81 | -0.343% | 636,994 | -31.982% |
| 2026-04-16 | 400.27 | 403.95 | 394.05 | 396.17 | -0.492% | 296,621 | -32.216% |
| 2026-04-15 | 392.31 | 401.36 | 391.98 | 398.13 | +0.015% | 357,524 | -32.550% |
| 2026-04-14 | 398.87 | 399.17 | 394.88 | 398.07 | +0.915% | 287,128 | -32.540% |
| 2026-04-13 | 396.00 | 400.07 | 390.97 | 394.46 | +0.013% | 409,571 | -31.922% |
| 2026-04-10 | 401.72 | 403.37 | 386.49 | 394.41 | -2.221% | 432,632 | -31.913% |
| 2026-04-09 | 410.01 | 414.03 | 402.26 | 403.37 | -1.940% | 309,304 | -33.426% |
| 2026-04-08 | 405.66 | 413.58 | 403.01 | 411.35 | +2.255% | 435,216 | -34.717% |
| 2026-04-07 | 405.16 | 408.24 | 400.60 | 402.28 | -1.320% | 248,057 | -33.246% |
| 2026-04-06 | 398.11 | 407.76 | 396.31 | 407.66 | +2.784% | 406,792 | -34.126% |
| 2026-04-02 | 388.12 | 398.99 | 381.66 | 396.62 | +0.839% | 280,437 | -32.293% |
| 2026-04-01 | 379.50 | 396.17 | 379.50 | 393.32 | +3.533% | 519,902 | -31.725% |
| 2026-03-31 | 374.62 | 382.72 | 370.41 | 379.90 | +2.932% | 400,500 | -29.313% |
| 2026-03-30 | 386.45 | 387.07 | 366.48 | 369.08 | -3.329% | 491,259 | -27.241% |
| 2026-03-27 | 380.73 | 388.52 | 372.37 | 381.79 | -0.780% | 375,909 | -29.663% |
| 2026-03-26 | 396.06 | 400.99 | 384.25 | 384.79 | -4.414% | 470,566 | -30.211% |
| 2026-03-25 | 406.31 | 409.41 | 399.50 | 402.56 | +0.119% | 286,115 | -33.292% |
| 2026-03-24 | 393.79 | 406.22 | 392.05 | 402.08 | +1.389% | 328,038 | -33.212% |
| 2026-03-23 | 404.98 | 410.99 | 396.11 | 396.57 | -2.797% | 677,780 | -32.284% |
| 2026-03-20 | 414.66 | 417.55 | 405.55 | 407.98 | -2.495% | 1,810,331 | -34.178% |
| 2026-03-19 | 418.21 | 423.09 | 410.28 | 418.42 | -2.236% | 485,349 | -35.820% |
| 2026-03-18 | 424.69 | 433.41 | 422.13 | 427.99 | +1.194% | 454,247 | -37.256% |
| 2026-03-17 | 417.37 | 423.98 | 413.07 | 422.94 | +1.524% | 462,490 | -36.506% |
| 2026-03-16 | 414.00 | 419.19 | 403.59 | 416.59 | +0.212% | 685,551 | -35.539% |
| 2026-03-13 | 414.45 | 418.44 | 406.97 | 415.71 | +0.277% | 372,488 | -35.402% |
| 2026-03-12 | 409.99 | 417.00 | 403.22 | 414.56 | +0.208% | 412,873 | -35.223% |
| 2026-03-11 | 413.46 | 419.95 | 409.95 | 413.70 | -0.913% | 331,827 | -35.088% |
| 2026-03-10 | 423.14 | 427.36 | 416.62 | 417.51 | -2.810% | 353,766 | -35.681% |
| 2026-03-09 | 426.58 | 432.29 | 417.85 | 429.58 | +0.110% | 468,500 | -37.488% |
| 2026-03-06 | 417.00 | 432.72 | 412.05 | 429.11 | +1.885% | 400,230 | -37.419% |
| 2026-03-05 | 429.09 | 430.57 | 411.06 | 421.17 | -3.629% | 485,340 | -36.240% |
| 2026-03-04 | 441.31 | 441.44 | 432.12 | 437.03 | -0.749% | 421,393 | -38.553% |
| 2026-03-03 | 443.14 | 447.91 | 435.18 | 440.33 | -2.953% | 418,372 | -39.014% |
| 2026-03-02 | 451.19 | 460.00 | 445.67 | 453.73 | +2.072% | 631,660 | -40.815% |
| 2026-02-27 | 441.68 | 445.18 | 436.00 | 444.52 | +0.343% | 411,224 | -39.589% |
| 2026-02-26 | 435.89 | 444.99 | 430.19 | 443.00 | +1.703% | 426,602 | -39.381% |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | -2.714% | 514,454 | -38.349% |
| 2026-02-24 | 435.64 | 449.03 | 431.87 | 447.73 | +2.219% | 392,661 | -40.022% |
| 2026-02-23 | 432.75 | 441.89 | 428.39 | 438.01 | +0.101% | 469,414 | -38.691% |
| 2026-02-20 | 439.91 | 447.74 | 433.59 | 437.57 | -1.257% | 509,286 | -38.629% |
| 2026-02-19 | 423.20 | 443.32 | 423.20 | 443.14 | +4.295% | 783,149 | -39.401% |
| 2026-02-18 | 422.18 | 426.96 | 417.72 | 424.89 | +1.690% | 350,429 | -36.798% |
| 2026-02-17 | 416.46 | 420.94 | 406.70 | 417.83 | -0.227% | 519,692 | -35.730% |
| 2026-02-13 | 406.75 | 422.29 | 406.06 | 418.78 | +2.955% | 643,794 | -35.876% |
| 2026-02-12 | 400.05 | 413.49 | 395.46 | 406.76 | +3.580% | 625,303 | -33.981% |
| 2026-02-11 | 403.52 | 403.52 | 382.01 | 392.70 | -1.670% | 517,518 | -31.617% |
| 2026-02-10 | 401.94 | 404.28 | 394.79 | 399.37 | -1.589% | 425,616 | -32.759% |
| 2026-02-09 | 401.00 | 414.46 | 398.06 | 405.82 | +2.024% | 610,905 | -33.828% |
| 2026-02-06 | 374.89 | 400.00 | 374.88 | 397.77 | +7.686% | 774,861 | -32.489% |
| 2026-02-05 | 354.61 | 407.00 | 351.63 | 369.38 | -10.592% | 1,563,470 | -27.300% |
| 2026-02-04 | 426.52 | 429.00 | 409.41 | 413.14 | -3.840% | 993,198 | -35.000% |
| 2026-02-03 | 423.79 | 432.91 | 422.32 | 429.64 | +2.222% | 591,528 | -37.497% |
| 2026-02-02 | 417.78 | 425.00 | 415.53 | 420.30 | -0.050% | 379,562 | -36.108% |
| 2026-01-30 | 422.05 | 429.31 | 417.23 | 420.51 | -1.711% | 476,630 | -36.139% |
| 2026-01-29 | 429.15 | 436.14 | 423.51 | 427.83 | +0.574% | 446,208 | -37.232% |
| 2026-01-28 | 416.68 | 428.57 | 416.12 | 425.39 | +0.615% | 441,562 | -36.872% |
| 2026-01-27 | 413.46 | 423.66 | 410.00 | 422.79 | +2.232% | 390,479 | -36.484% |
| 2026-01-26 | 414.39 | 414.96 | 405.41 | 413.56 | -1.199% | 569,214 | -35.066% |
| 2026-01-23 | 424.17 | 428.39 | 412.04 | 418.58 | -1.311% | 448,934 | -35.845% |
| 2026-01-22 | 421.33 | 426.62 | 416.61 | 424.14 | +0.345% | 478,352 | -36.686% |
| 2026-01-21 | 419.99 | 426.79 | 410.61 | 422.68 | +1.708% | 578,424 | -36.467% |
| 2026-01-20 | 423.56 | 432.00 | 412.03 | 415.58 | -2.423% | 833,631 | -35.382% |
| 2026-01-16 | 422.52 | 427.72 | 420.03 | 425.90 | +1.681% | 688,892 | -36.948% |
| 2026-01-15 | 412.30 | 420.71 | 401.20 | 418.86 | +0.835% | 861,248 | -35.888% |
| 2026-01-14 | 413.45 | 425.12 | 409.04 | 415.39 | +0.906% | 1,032,351 | -35.352% |
| 2026-01-13 | 413.76 | 414.57 | 401.45 | 411.66 | +3.367% | 1,134,524 | -34.767% |
| 2026-01-12 | 390.00 | 399.61 | 390.00 | 398.25 | +2.910% | 590,337 | -32.570% |
| 2026-01-09 | 380.98 | 391.04 | 380.94 | 386.99 | +2.251% | 500,608 | -30.608% |
| 2026-01-08 | 380.00 | 389.52 | 373.98 | 378.47 | +6.178% | 947,798 | -29.046% |
| 2026-01-07 | 369.87 | 374.26 | 356.14 | 356.45 | -3.033% | 719,950 | -24.663% |
| 2026-01-06 | 365.36 | 370.51 | 364.00 | 367.60 | +1.133% | 478,055 | -26.948% |
| 2026-01-05 | 358.14 | 365.92 | 358.14 | 363.48 | +3.926% | 547,428 | -26.120% |
| 2026-01-02 | 340.07 | 349.96 | 336.00 | 349.75 | +2.846% | 402,976 | -23.219% |
| 2025-12-31 | 343.18 | 344.22 | 339.11 | 340.07 | -0.559% | 262,459 | -21.034% |
| 2025-12-30 | 346.26 | 347.33 | 340.27 | 341.98 | -1.085% | 384,904 | -21.475% |
| 2025-12-29 | 350.58 | 352.50 | 344.90 | 345.73 | -1.538% | 423,022 | -22.327% |
| 2025-12-26 | 355.04 | 356.10 | 350.00 | 351.13 | -1.215% | 323,016 | -23.521% |
| 2025-12-24 | 354.01 | 359.30 | 353.00 | 355.45 | +0.262% | 197,250 | -24.451% |
| 2025-12-23 | 358.06 | 360.20 | 351.23 | 354.52 | +0.283% | 645,024 | -24.253% |
| 2025-12-22 | 338.69 | 357.44 | 338.07 | 353.52 | +5.014% | 866,816 | -24.038% |
| 2025-12-19 | 324.15 | 337.44 | 324.15 | 336.64 | +4.342% | 1,438,540 | -20.229% |
| 2025-12-18 | 321.71 | 327.19 | 320.73 | 322.63 | +0.417% | 399,204 | -16.765% |
| 2025-12-17 | 324.17 | 327.38 | 318.62 | 321.29 | -1.686% | 475,098 | -16.418% |
| 2025-12-16 | 327.06 | 328.24 | 322.01 | 326.80 | -0.717% | 377,916 | -17.827% |
| 2025-12-15 | 328.03 | 331.86 | 324.72 | 329.16 | +0.685% | 335,021 | -18.417% |
| 2025-12-12 | 331.25 | 333.31 | 326.29 | 326.92 | +0.061% | 386,317 | -17.858% |
| 2025-12-11 | 324.19 | 330.45 | 321.73 | 326.72 | +1.108% | 521,862 | -17.807% |
| 2025-12-10 | 314.19 | 326.63 | 311.04 | 323.14 | +2.600% | 441,408 | -16.897% |
| 2025-12-09 | 315.15 | 320.00 | 314.45 | 314.95 | -0.294% | 322,886 | -14.736% |
| 2025-12-08 | 306.18 | 316.58 | 303.61 | 315.88 | +3.710% | 450,197 | -14.987% |
| 2025-12-05 | 315.51 | 317.86 | 300.20 | 304.58 | -3.577% | 632,912 | -11.833% |
| 2025-12-04 | 308.68 | 318.61 | 308.40 | 315.88 | +2.151% | 357,987 | -14.987% |
| 2025-12-03 | 307.08 | 310.16 | 304.01 | 309.23 | +0.661% | 347,042 | -13.158% |
| 2025-12-02 | 307.95 | 310.87 | 306.63 | 307.20 | +0.179% | 330,919 | -12.585% |
| 2025-12-01 | 312.46 | 312.46 | 306.08 | 306.65 | -2.222% | 357,068 | -12.428% |
| 2025-11-28 | 313.24 | 314.31 | 311.64 | 313.62 | -0.220% | 133,144 | -14.374% |
| 2025-11-26 | 315.39 | 317.78 | 313.00 | 314.31 | -0.133% | 229,874 | -14.562% |
| 2025-11-25 | 311.60 | 316.13 | 307.38 | 314.73 | +1.552% | 452,665 | -14.676% |
| 2025-11-24 | 302.18 | 311.30 | 300.77 | 309.92 | +1.450% | 282,563 | -13.352% |
| 2025-11-21 | 301.26 | 308.33 | 295.87 | 305.49 | +1.213% | 516,501 | -12.095% |
| 2025-11-20 | 315.44 | 319.90 | 301.32 | 301.83 | -2.554% | 533,410 | -11.029% |
| 2025-11-19 | 307.00 | 311.05 | 304.80 | 309.74 | +0.188% | 312,940 | -13.301% |
| 2025-11-18 | 310.32 | 312.37 | 305.37 | 309.16 | -0.187% | 308,895 | -13.139% |
| 2025-11-17 | 314.00 | 314.65 | 308.34 | 309.74 | -1.347% | 321,002 | -13.301% |
| 2025-11-14 | 309.33 | 317.25 | 305.30 | 313.97 | +0.416% | 340,418 | -14.470% |
| 2025-11-13 | 320.00 | 321.04 | 310.06 | 312.67 | -1.642% | 431,403 | -14.114% |
| 2025-11-12 | 321.45 | 325.76 | 317.77 | 317.89 | -1.943% | 471,147 | -15.524% |
| 2025-11-11 | 317.57 | 327.98 | 315.38 | 324.19 | +1.735% | 725,502 | -17.166% |
| 2025-11-10 | 311.17 | 319.79 | 310.97 | 318.66 | +2.940% | 708,128 | -15.728% |
| 2025-11-07 | 303.86 | 310.80 | 299.07 | 309.56 | +1.352% | 595,480 | -13.251% |
| 2025-11-06 | 307.12 | 308.22 | 301.29 | 305.43 | -0.408% | 434,712 | -12.078% |
| 2025-11-05 | 313.45 | 314.50 | 305.27 | 306.68 | -2.919% | 525,890 | -12.436% |
| 2025-11-04 | 312.55 | 318.20 | 311.00 | 315.90 | -0.516% | 383,397 | -14.992% |
| 2025-11-03 | 322.41 | 323.12 | 312.18 | 317.54 | -1.391% | 651,324 | -15.431% |
| 2025-10-31 | 316.18 | 323.34 | 311.85 | 322.02 | +0.925% | 788,430 | -16.608% |
| 2025-10-30 | 315.00 | 330.00 | 310.00 | 319.07 | +6.920% | 981,618 | -15.837% |
| 2025-10-29 | 300.00 | 301.24 | 296.30 | 298.42 | -0.241% | 549,709 | -10.013% |
| 2025-10-28 | 300.42 | 304.51 | 298.09 | 299.14 | -0.845% | 402,790 | -10.229% |
| 2025-10-27 | 304.00 | 309.00 | 299.19 | 301.69 | +0.594% | 562,888 | -10.988% |
| 2025-10-24 | 293.28 | 301.74 | 290.69 | 299.91 | +3.385% | 525,246 | -10.460% |
| 2025-10-23 | 283.58 | 291.96 | 283.58 | 290.09 | +2.274% | 382,161 | -7.429% |
| 2025-10-22 | 288.00 | 288.05 | 282.14 | 283.64 | -1.353% | 350,261 | -5.324% |
| 2025-10-21 | 287.43 | 291.56 | 287.14 | 287.53 | +0.616% | 277,903 | -6.605% |
| 2025-10-20 | 281.81 | 287.04 | 281.81 | 285.77 | +2.053% | 320,459 | -6.029% |
| 2025-10-17 | 280.16 | 283.40 | 277.01 | 280.02 | -0.934% | 359,635 | -4.100% |
| 2025-10-16 | 286.65 | 287.56 | 282.50 | 282.66 | -0.807% | 354,361 | -4.995% |
| 2025-10-15 | 293.00 | 295.49 | 278.64 | 284.96 | -2.391% | 562,853 | -5.762% |
| 2025-10-14 | 288.21 | 296.03 | 284.02 | 291.94 | +1.403% | 642,907 | -8.015% |
| 2025-10-13 | 283.51 | 288.23 | 283.16 | 287.90 | +1.735% | 334,460 | -6.725% |
| 2025-10-10 | 286.13 | 287.22 | 281.30 | 282.99 | -1.101% | 421,877 | -5.106% |
| 2025-10-09 | 290.83 | 291.49 | 284.71 | 286.14 | -1.613% | 333,624 | -6.151% |
| 2025-10-08 | 286.74 | 290.83 | 285.36 | 290.83 | +1.910% | 264,974 | -7.664% |
| 2025-10-07 | 289.57 | 291.34 | 284.18 | 285.38 | -1.078% | 442,824 | -5.901% |
| 2025-10-06 | 285.96 | 290.67 | 285.70 | 288.49 | +1.495% | 335,505 | -6.915% |
| 2025-10-03 | 283.34 | 286.37 | 279.00 | 284.24 | +0.716% | 387,437 | -5.524% |
| 2025-10-02 | 285.58 | 287.13 | 281.41 | 282.22 | -1.325% | 378,548 | -4.847% |
| 2025-10-01 | 284.54 | 291.52 | 283.75 | 286.01 | -0.660% | 468,606 | -6.108% |
| 2025-09-30 | 279.64 | 288.11 | 279.64 | 287.91 | +2.998% | 426,066 | -6.728% |
| 2025-09-29 | 281.38 | 282.25 | 278.81 | 279.53 | +0.273% | 308,332 | -3.932% |
| 2025-09-26 | 273.30 | 279.35 | 273.25 | 278.77 | +2.772% | 369,063 | -3.670% |
| 2025-09-25 | 278.92 | 281.10 | 270.20 | 271.25 | -2.256% | 699,844 | -0.999% |
| 2025-09-24 | 276.52 | 280.97 | 276.41 | 277.51 | +0.543% | 600,774 | -3.232% |
| 2025-09-23 | 277.00 | 280.80 | 275.01 | 276.01 | -0.054% | 427,286 | -2.706% |
| 2025-09-22 | 273.88 | 276.86 | 273.68 | 276.16 | +0.374% | 497,102 | -2.759% |
| 2025-09-19 | 276.06 | 277.00 | 271.35 | 275.13 | +0.160% | 1,344,090 | -2.395% |
| 2025-09-18 | 272.20 | 275.90 | 270.68 | 274.69 | +0.818% | 454,729 | -2.239% |
| 2025-09-17 | 272.86 | 274.87 | 271.43 | 272.46 | -0.267% | 353,738 | -1.439% |
| 2025-09-16 | 274.29 | 276.91 | 270.29 | 273.19 | +0.062% | 609,440 | -1.702% |
| 2025-09-15 | 273.13 | 276.59 | 270.81 | 273.02 | -0.615% | 504,624 | -1.641% |
| 2025-09-12 | 277.51 | 277.74 | 274.06 | 274.71 | -0.493% | 217,121 | -2.246% |
| 2025-09-11 | 272.19 | 276.93 | 272.19 | 276.07 | +1.522% | 295,167 | -2.728% |
| 2025-09-10 | 267.52 | 273.71 | 267.18 | 271.93 | +1.820% | 408,576 | -1.247% |
| 2025-09-09 | 269.30 | 269.71 | 264.00 | 267.07 | -1.063% | 431,953 | +0.550% |
| 2025-09-08 | 270.87 | 271.02 | 265.44 | 269.94 | -0.439% | 399,657 | -0.519% |
| 2025-09-05 | 270.14 | 271.32 | 266.00 | 271.13 | +0.426% | 362,738 | -0.955% |
| 2025-09-04 | 268.50 | 270.53 | 267.17 | 269.98 | +0.241% | 385,876 | -0.533% |
| 2025-09-03 | 270.29 | 270.32 | 266.60 | 269.33 | -0.141% | 456,356 | -0.293% |
| 2025-09-02 | 269.64 | 272.26 | 267.51 | 269.71 | -0.399% | 453,578 | -0.434% |
| 2025-08-29 | 274.69 | 276.19 | 270.37 | 270.79 | -1.627% | 363,983 | -0.831% |
| 2025-08-28 | 276.40 | 277.31 | 273.04 | 275.27 | -0.405% | 448,136 | -2.445% |
| 2025-08-27 | 271.56 | 276.91 | 271.31 | 276.39 | +1.711% | 393,304 | -2.840% |
| 2025-08-26 | 270.10 | 273.70 | 269.13 | 271.74 | +0.377% | 432,758 | -1.178% |
| 2025-08-25 | 270.53 | 271.63 | 269.73 | 270.72 | +0.274% | 342,616 | -0.805% |
| 2025-08-22 | 267.96 | 271.63 | 267.96 | 269.98 | +1.313% | 358,981 | -0.533% |
| 2025-08-21 | 266.52 | 267.54 | 264.55 | 266.48 | -0.228% | 242,272 | +0.773% |
| 2025-08-20 | 265.00 | 267.93 | 262.66 | 267.09 | +0.637% | 433,457 | +0.543% |
| 2025-08-19 | 265.96 | 267.86 | 263.09 | 265.40 | -0.822% | 629,432 | +1.183% |
| 2025-08-18 | 266.86 | 269.62 | 266.02 | 267.60 | +0.507% | 328,140 | +0.351% |
| 2025-08-15 | 266.44 | 267.00 | 265.33 | 266.25 | -0.452% | 346,614 | +0.860% |
| 2025-08-14 | 269.06 | 271.67 | 267.14 | 267.46 | -0.731% | 236,920 | +0.404% |
| 2025-08-13 | 269.85 | 271.47 | 265.71 | 269.43 | +0.534% | 337,768 | -0.330% |
| 2025-08-12 | 266.22 | 268.43 | 264.79 | 268.00 | +0.506% | 351,383 | +0.201% |
| 2025-08-11 | 263.74 | 270.00 | 263.74 | 266.65 | +0.740% | 391,285 | +0.709% |
| 2025-08-08 | 267.59 | 272.00 | 264.09 | 264.69 | -0.661% | 469,116 | +1.455% |
| 2025-08-07 | 268.42 | 268.42 | 259.00 | 266.45 | -0.389% | 476,195 | +0.784% |
| 2025-08-06 | 272.00 | 272.93 | 267.09 | 267.49 | -1.266% | 403,456 | +0.393% |
| 2025-08-05 | 265.37 | 271.48 | 264.54 | 270.92 | +1.976% | 591,188 | -0.878% |
| 2025-08-04 | 270.37 | 273.02 | 264.81 | 265.67 | -1.542% | 417,624 | +1.080% |
| 2025-08-01 | 276.87 | 278.86 | 267.35 | 269.83 | -3.238% | 770,095 | -0.478% |
| 2025-07-31 | 278.67 | 293.14 | 277.57 | 278.86 | +7.868% | 2,039,009 | -3.701% |
| 2025-07-30 | 261.19 | 262.00 | 256.45 | 258.52 | -0.889% | 540,357 | +3.876% |
| 2025-07-29 | 264.02 | 264.23 | 260.03 | 260.84 | -0.629% | 281,021 | +2.952% |
| 2025-07-28 | 265.00 | 265.19 | 261.00 | 262.49 | -0.880% | 315,614 | +2.305% |
| 2025-07-25 | 263.09 | 265.82 | 261.45 | 264.82 | +0.566% | 327,592 | +1.405% |
| 2025-07-24 | 264.72 | 268.00 | 262.75 | 263.33 | -0.840% | 371,758 | +1.979% |
| 2025-07-23 | 257.17 | 265.60 | 257.17 | 265.56 | +4.568% | 587,253 | +1.122% |
| 2025-07-22 | 250.91 | 255.43 | 250.91 | 253.96 | +0.407% | 365,207 | +5.741% |
| 2025-07-21 | 255.50 | 255.50 | 252.10 | 252.93 | -0.613% | 334,217 | +6.172% |
| 2025-07-18 | 255.02 | 257.61 | 251.84 | 254.49 | -0.337% | 542,989 | +5.521% |
| 2025-07-17 | 254.00 | 256.17 | 253.59 | 255.35 | +0.603% | 322,823 | +5.165% |
| 2025-07-16 | 253.83 | 255.78 | 251.02 | 253.82 | +0.055% | 416,140 | +5.799% |
| 2025-07-15 | 257.52 | 259.53 | 253.21 | 253.68 | -1.865% | 340,635 | +5.858% |
| 2025-07-14 | 257.50 | 259.60 | 254.98 | 258.50 | +0.124% | 374,686 | +3.884% |
| 2025-07-11 | 257.19 | 259.13 | 253.87 | 258.18 | +0.027% | 367,526 | +4.013% |
| 2025-07-10 | 251.58 | 258.45 | 250.00 | 258.11 | +3.692% | 657,065 | +4.041% |
| 2025-07-09 | 248.86 | 250.19 | 247.01 | 248.92 | +0.391% | 290,347 | +7.882% |
| 2025-07-08 | 252.67 | 252.84 | 246.34 | 247.95 | -2.201% | 560,252 | +8.304% |
| 2025-07-07 | 253.64 | 256.62 | 252.37 | 253.53 | +0.575% | 403,229 | +5.920% |
| 2025-07-03 | 248.27 | 253.08 | 247.64 | 252.08 | +0.772% | 304,186 | +6.530% |
| 2025-07-02 | 244.61 | 250.57 | 242.62 | 250.15 | +1.559% | 446,118 | +7.352% |
| 2025-07-01 | 239.68 | 247.75 | 239.55 | 246.31 | +2.009% | 521,514 | +9.025% |
| 2025-06-30 | 239.21 | 242.04 | 237.16 | 241.46 | +1.177% | 315,932 | +11.215% |
| 2025-06-27 | 238.32 | 239.49 | 236.66 | 238.65 | -0.492% | 515,997 | +12.525% |
| 2025-06-26 | 236.73 | 241.86 | 236.19 | 239.83 | +2.003% | 292,808 | +11.971% |
| 2025-06-25 | 231.44 | 236.08 | 228.69 | 235.12 | +1.507% | 612,971 | +14.214% |
| 2025-06-24 | 233.82 | 234.25 | 229.72 | 231.63 | -2.307% | 379,798 | +15.935% |
| 2025-06-23 | 235.81 | 239.68 | 235.21 | 237.10 | +1.091% | 495,988 | +13.260% |
| 2025-06-20 | 234.80 | 235.78 | 230.72 | 234.54 | +0.141% | 1,555,744 | +14.496% |
| 2025-06-18 | 236.44 | 239.29 | 233.13 | 234.21 | +0.056% | 524,350 | +14.658% |
| 2025-06-17 | 230.00 | 234.47 | 227.00 | 234.08 | +2.102% | 544,800 | +14.721% |
| 2025-06-16 | 234.74 | 234.74 | 226.75 | 229.26 | -1.491% | 546,661 | +17.133% |
| 2025-06-13 | 233.15 | 235.89 | 230.00 | 232.73 | +1.576% | 455,851 | +15.387% |
| 2025-06-12 | 224.81 | 229.30 | 223.49 | 229.12 | +1.313% | 329,239 | +17.205% |
| 2025-06-11 | 222.77 | 226.28 | 215.04 | 226.15 | +1.276% | 548,169 | +18.744% |
| 2025-06-10 | 227.53 | 227.63 | 222.32 | 223.30 | -2.091% | 443,430 | +20.260% |
| 2025-06-09 | 227.01 | 229.10 | 224.18 | 228.07 | +0.698% | 483,389 | +17.745% |
| 2025-06-06 | 225.98 | 228.03 | 225.00 | 226.49 | +0.761% | 312,982 | +18.566% |
| 2025-06-05 | 225.46 | 225.89 | 222.76 | 224.78 | -0.004% | 484,341 | +19.468% |
| 2025-06-04 | 228.99 | 228.99 | 224.75 | 224.79 | -1.391% | 463,467 | +19.463% |
| 2025-06-03 | 224.19 | 229.03 | 222.18 | 227.96 | +2.316% | 491,599 | +17.801% |
| 2025-06-02 | 222.90 | 223.51 | 219.93 | 222.80 | -0.117% | 446,351 | +20.530% |
| 2025-05-30 | 221.74 | 223.95 | 219.82 | 223.06 | -0.277% | 590,940 | +20.389% |
| 2025-05-29 | 224.51 | 225.14 | 222.21 | 223.68 | -0.851% | 1,057,972 | +20.055% |
| 2025-05-28 | 228.65 | 229.24 | 225.25 | 225.60 | -0.983% | 315,844 | +19.034% |
| 2025-05-27 | 227.00 | 228.02 | 224.95 | 227.84 | +1.379% | 366,230 | +17.863% |
| 2025-05-23 | 222.20 | 225.63 | 221.35 | 224.74 | +0.111% | 256,873 | +19.489% |
| 2025-05-22 | 222.55 | 226.11 | 220.74 | 224.49 | +0.497% | 551,601 | +19.622% |
| 2025-05-21 | 228.01 | 228.01 | 222.87 | 223.38 | -2.035% | 453,286 | +20.217% |
| 2025-05-20 | 228.43 | 230.00 | 226.71 | 228.02 | -0.580% | 420,442 | +17.770% |
| 2025-05-19 | 229.55 | 232.27 | 227.75 | 229.35 | -0.304% | 518,393 | +17.087% |
| 2025-05-16 | 229.01 | 230.44 | 227.02 | 230.05 | +0.828% | 311,397 | +16.731% |
| 2025-05-15 | 227.36 | 229.04 | 224.32 | 228.16 | +2.263% | 385,745 | +17.698% |
| 2025-05-14 | 225.43 | 225.69 | 219.71 | 223.11 | -1.161% | 522,299 | +20.362% |
| 2025-05-13 | 229.38 | 229.72 | 224.73 | 225.73 | -1.745% | 479,292 | +18.965% |
| 2025-05-12 | 235.00 | 235.60 | 227.68 | 229.74 | -0.816% | 530,135 | +16.889% |
| 2025-05-09 | 235.00 | 235.27 | 230.22 | 231.63 | -0.567% | 329,322 | +15.935% |
| 2025-05-08 | 231.48 | 234.63 | 229.49 | 232.95 | +1.190% | 522,325 | +15.278% |
| 2025-05-07 | 231.61 | 234.22 | 230.16 | 230.21 | -1.155% | 429,008 | +16.650% |
| 2025-05-06 | 231.15 | 233.78 | 229.45 | 232.90 | -0.120% | 504,577 | +15.303% |
| 2025-05-05 | 231.61 | 234.43 | 228.94 | 233.18 | +1.374% | 604,241 | +15.164% |
| 2025-05-02 | 230.17 | 232.85 | 223.52 | 230.02 | +1.117% | 668,974 | +16.746% |
| 2025-05-01 | 237.86 | 238.00 | 222.02 | 227.48 | -1.242% | 1,063,413 | +18.050% |
| 2025-04-30 | 230.02 | 230.97 | 226.40 | 230.34 | -0.013% | 748,895 | +16.584% |
| 2025-04-29 | 227.05 | 231.84 | 227.05 | 230.37 | +0.885% | 504,010 | +16.569% |
| 2025-04-28 | 232.00 | 232.35 | 225.53 | 228.35 | +1.017% | 679,130 | +17.600% |
| 2025-04-25 | 222.36 | 226.39 | 222.36 | 226.05 | +1.870% | 570,330 | +18.797% |
| 2025-04-24 | 219.77 | 222.25 | 217.01 | 221.90 | +1.822% | 824,400 | +21.018% |
| 2025-04-23 | 219.00 | 221.25 | 215.46 | 217.93 | +0.327% | 793,437 | +23.223% |
| 2025-04-22 | 215.23 | 219.61 | 211.49 | 217.22 | -0.294% | 871,717 | +23.626% |
| 2025-04-21 | 218.32 | 221.54 | 215.36 | 217.86 | -0.738% | 478,148 | +23.263% |
| 2025-04-17 | 214.05 | 220.38 | 213.58 | 219.48 | +1.800% | 793,549 | +22.353% |
| 2025-04-16 | 216.24 | 218.51 | 213.65 | 215.60 | -1.092% | 614,886 | +24.555% |
| 2025-04-15 | 218.66 | 221.51 | 217.41 | 217.98 | -0.896% | 722,789 | +23.195% |
| 2025-04-14 | 216.69 | 221.47 | 213.41 | 219.95 | 0.000% | 1,152,197 | +22.091% |