HLI
Houlihan Lokey, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
126.39USD-1.550%(-1.99)601,571
Pre-marketOct 2, 2026 9:08:30 AM EDT
129.88USD+1.168%(+1.50)
HLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 129.34 | 130.93 | 126.16 | 126.37 | -1.566% | 601,571 | 0.000% |
| 2026-10-01 | 125.71 | 129.00 | 123.69 | 128.38 | +1.615% | 813,568 | -1.566% |
| 2026-09-30 | 126.37 | 128.15 | 126.02 | 126.34 | -0.879% | 805,028 | +0.024% |
| 2026-09-29 | 129.34 | 130.84 | 126.44 | 127.46 | -1.606% | 729,599 | -0.855% |
| 2026-09-28 | 128.72 | 129.59 | 126.92 | 129.54 | +0.364% | 730,443 | -2.447% |
| 2026-09-25 | 127.48 | 129.71 | 126.78 | 129.07 | +1.239% | 796,525 | -2.092% |
| 2026-09-24 | 129.83 | 130.74 | 125.34 | 127.49 | -1.885% | 1,295,221 | -0.879% |
| 2026-09-23 | 130.12 | 131.22 | 127.96 | 129.94 | -0.786% | 522,333 | -2.747% |
| 2026-09-22 | 133.98 | 135.46 | 127.52 | 130.97 | -1.237% | 850,442 | -3.512% |
| 2026-09-21 | 132.65 | 134.10 | 131.01 | 132.61 | +1.578% | 876,981 | -4.706% |
| 2026-09-18 | 131.54 | 132.80 | 130.47 | 130.55 | -1.591% | 1,959,603 | -3.202% |
| 2026-09-17 | 131.84 | 135.01 | 130.22 | 132.66 | +1.780% | 1,003,914 | -4.741% |
| 2026-09-16 | 133.33 | 134.69 | 129.13 | 130.34 | -2.535% | 626,832 | -3.046% |
| 2026-09-15 | 137.03 | 137.83 | 133.42 | 133.73 | -2.968% | 951,440 | -5.504% |
| 2026-09-14 | 136.96 | 139.77 | 135.73 | 137.82 | +0.886% | 797,448 | -8.308% |
| 2026-09-11 | 137.17 | 140.59 | 135.56 | 136.61 | +0.471% | 933,041 | -7.496% |
| 2026-09-10 | 134.94 | 141.08 | 134.18 | 135.97 | +0.517% | 1,345,885 | -7.060% |
| 2026-09-09 | 135.04 | 136.43 | 133.61 | 135.27 | -0.089% | 751,101 | -6.579% |
| 2026-09-08 | 135.84 | 137.46 | 134.77 | 135.39 | -1.254% | 492,688 | -6.662% |
| 2026-09-04 | 134.79 | 137.21 | 133.94 | 137.11 | +0.183% | 720,511 | -7.833% |
| 2026-09-03 | 135.13 | 138.90 | 134.65 | 136.86 | +2.740% | 885,658 | -7.665% |
| 2026-09-02 | 132.36 | 135.24 | 131.59 | 133.21 | +0.233% | 714,060 | -5.135% |
| 2026-09-01 | 130.90 | 135.98 | 129.31 | 132.90 | -0.293% | 775,000 | -4.913% |
| 2026-08-31 | 131.04 | 133.82 | 131.04 | 133.29 | +0.203% | 627,591 | -5.192% |
| 2026-08-28 | 131.55 | 133.93 | 130.68 | 133.02 | +1.689% | 684,411 | -4.999% |
| 2026-08-27 | 128.62 | 132.02 | 128.62 | 130.81 | +0.778% | 491,860 | -3.394% |
| 2026-08-26 | 128.72 | 130.58 | 127.73 | 129.80 | +0.589% | 675,521 | -2.643% |
| 2026-08-25 | 128.96 | 129.55 | 127.20 | 129.04 | +0.070% | 526,426 | -2.069% |
| 2026-08-24 | 129.78 | 131.36 | 128.21 | 128.95 | -0.077% | 503,267 | -2.001% |
| 2026-08-21 | 128.77 | 131.24 | 128.22 | 129.05 | +0.773% | 797,571 | -2.077% |
| 2026-08-20 | 129.08 | 130.96 | 127.50 | 128.06 | -1.560% | 560,278 | -1.320% |
| 2026-08-19 | 127.73 | 133.68 | 127.19 | 130.09 | +2.425% | 923,140 | -2.860% |
| 2026-08-18 | 125.63 | 128.79 | 124.01 | 127.01 | +1.429% | 600,958 | -0.504% |
| 2026-08-17 | 127.60 | 128.43 | 125.19 | 125.22 | -2.689% | 569,476 | +0.918% |
| 2026-08-14 | 131.81 | 133.36 | 128.38 | 128.68 | -2.670% | 741,163 | -1.795% |
| 2026-08-13 | 123.59 | 132.37 | 123.49 | 132.21 | +7.122% | 1,079,772 | -4.417% |
| 2026-08-12 | 125.45 | 125.97 | 123.15 | 123.42 | -1.618% | 761,580 | +2.390% |
| 2026-08-11 | 124.70 | 126.75 | 124.05 | 125.45 | +1.670% | 757,877 | +0.733% |
| 2026-08-10 | 127.58 | 128.13 | 122.19 | 123.39 | -4.349% | 1,774,692 | +2.415% |
| 2026-08-07 | 127.81 | 130.11 | 127.23 | 129.00 | +1.113% | 570,251 | -2.039% |
| 2026-08-06 | 133.00 | 133.00 | 126.75 | 127.58 | -0.476% | 1,322,823 | -0.948% |
| 2026-08-05 | 128.29 | 129.40 | 126.69 | 128.19 | -0.047% | 966,755 | -1.420% |
| 2026-08-04 | 125.87 | 129.21 | 125.81 | 128.25 | +2.208% | 763,140 | -1.466% |
| 2026-08-03 | 125.45 | 128.26 | 120.47 | 125.48 | -0.008% | 833,274 | +0.709% |
| 2026-07-31 | 127.53 | 128.89 | 124.76 | 125.49 | -2.221% | 890,739 | +0.701% |
| 2026-07-30 | 120.12 | 129.41 | 112.83 | 128.34 | -7.722% | 3,795,283 | -1.535% |
| 2026-07-29 | 143.39 | 145.13 | 138.60 | 139.08 | -4.393% | 870,365 | -9.139% |
| 2026-07-28 | 142.41 | 147.00 | 140.53 | 145.47 | +2.988% | 1,119,417 | -13.130% |
| 2026-07-27 | 142.07 | 144.48 | 140.49 | 141.25 | +0.727% | 623,914 | -10.535% |
| 2026-07-24 | 139.00 | 141.00 | 138.56 | 140.23 | +1.756% | 623,457 | -9.884% |
| 2026-07-23 | 137.60 | 139.27 | 137.00 | 137.81 | -1.119% | 715,168 | -8.301% |
| 2026-07-22 | 140.19 | 141.51 | 138.30 | 139.37 | -0.357% | 792,422 | -9.328% |
| 2026-07-21 | 139.79 | 141.41 | 139.09 | 139.87 | -0.007% | 508,455 | -9.652% |
| 2026-07-20 | 140.71 | 140.71 | 137.02 | 139.88 | -0.093% | 629,764 | -9.658% |
| 2026-07-17 | 141.30 | 143.94 | 139.96 | 140.01 | -2.296% | 712,325 | -9.742% |
| 2026-07-16 | 142.86 | 143.56 | 141.02 | 143.30 | +0.280% | 877,339 | -11.814% |
| 2026-07-15 | 137.97 | 143.38 | 136.92 | 142.90 | +4.360% | 1,167,153 | -11.568% |
| 2026-07-14 | 133.59 | 137.02 | 133.07 | 136.93 | +3.328% | 926,945 | -7.712% |
| 2026-07-13 | 135.70 | 135.73 | 130.72 | 132.52 | -2.076% | 832,371 | -4.641% |
| 2026-07-10 | 138.55 | 139.26 | 133.54 | 135.33 | -0.814% | 1,067,740 | -6.621% |
| 2026-07-09 | 135.27 | 138.51 | 134.34 | 136.44 | +1.586% | 3,149,062 | -7.381% |
| 2026-07-08 | 138.45 | 139.88 | 133.58 | 134.31 | -3.457% | 718,017 | -5.912% |
| 2026-07-07 | 141.66 | 143.88 | 138.77 | 139.12 | -2.338% | 534,177 | -9.165% |
| 2026-07-06 | 140.28 | 144.50 | 140.22 | 142.45 | +1.641% | 748,070 | -11.288% |
| 2026-07-02 | 139.66 | 141.25 | 138.28 | 140.15 | +1.587% | 496,909 | -9.832% |
| 2026-07-01 | 134.80 | 140.00 | 134.80 | 137.96 | +2.855% | 939,451 | -8.401% |
| 2026-06-30 | 133.04 | 135.86 | 133.04 | 134.13 | +0.910% | 727,238 | -5.785% |
| 2026-06-29 | 138.17 | 139.27 | 131.31 | 132.92 | -4.064% | 591,220 | -4.928% |
| 2026-06-26 | 136.50 | 138.86 | 134.24 | 138.55 | +1.628% | 1,892,923 | -8.791% |
| 2026-06-25 | 138.31 | 140.63 | 136.03 | 136.33 | -1.210% | 489,179 | -7.306% |
| 2026-06-24 | 140.86 | 141.28 | 137.10 | 138.00 | -1.849% | 445,649 | -8.428% |
| 2026-06-23 | 140.51 | 142.26 | 140.05 | 140.60 | -0.234% | 571,359 | -10.121% |
| 2026-06-22 | 140.33 | 142.44 | 139.93 | 140.93 | +0.114% | 616,806 | -10.331% |
| 2026-06-18 | 142.14 | 143.83 | 139.32 | 140.77 | -0.431% | 1,026,836 | -10.229% |
| 2026-06-17 | 143.00 | 145.44 | 140.46 | 141.38 | -1.243% | 744,338 | -10.617% |
| 2026-06-16 | 141.26 | 143.47 | 140.61 | 143.16 | +2.381% | 630,798 | -11.728% |
| 2026-06-15 | 139.85 | 142.94 | 139.53 | 139.83 | +1.407% | 804,485 | -9.626% |
| 2026-06-12 | 136.60 | 139.71 | 136.55 | 137.89 | +1.674% | 602,395 | -8.354% |
| 2026-06-11 | 135.94 | 136.51 | 133.83 | 135.62 | -0.250% | 628,149 | -6.821% |
| 2026-06-10 | 140.80 | 142.64 | 135.88 | 135.96 | -3.602% | 672,350 | -7.054% |
| 2026-06-09 | 137.62 | 141.61 | 136.63 | 141.04 | +2.874% | 572,673 | -10.401% |
| 2026-06-08 | 139.37 | 141.14 | 136.76 | 137.10 | -1.544% | 797,936 | -7.826% |
| 2026-06-05 | 142.21 | 142.22 | 138.02 | 139.25 | -1.381% | 402,576 | -9.250% |
| 2026-06-04 | 140.92 | 142.54 | 140.12 | 141.20 | +2.001% | 520,318 | -10.503% |
| 2026-06-03 | 138.03 | 139.56 | 135.13 | 138.43 | -0.717% | 466,394 | -8.712% |
| 2026-06-02 | 139.03 | 140.34 | 137.50 | 139.43 | -0.663% | 850,398 | -9.367% |
| 2026-06-01 | 139.91 | 142.55 | 138.68 | 140.36 | -0.918% | 484,490 | -9.967% |
| 2026-05-29 | 145.22 | 146.11 | 140.35 | 141.66 | -2.820% | 732,713 | -10.793% |
| 2026-05-28 | 145.69 | 147.94 | 143.52 | 145.77 | -0.965% | 612,953 | -13.309% |
| 2026-05-27 | 150.37 | 151.23 | 146.58 | 147.19 | -2.394% | 778,421 | -14.145% |
| 2026-05-26 | 151.40 | 152.46 | 150.25 | 150.80 | -0.547% | 401,097 | -16.200% |
| 2026-05-22 | 151.21 | 152.08 | 150.31 | 151.63 | +0.053% | 468,458 | -16.659% |
| 2026-05-21 | 148.43 | 151.75 | 146.97 | 151.55 | +1.263% | 804,846 | -16.615% |
| 2026-05-20 | 147.03 | 150.06 | 145.26 | 149.66 | +1.941% | 702,633 | -15.562% |
| 2026-05-19 | 152.25 | 153.18 | 146.81 | 146.81 | -3.459% | 1,235,214 | -13.923% |
| 2026-05-18 | 150.11 | 153.85 | 150.11 | 152.07 | +1.144% | 621,458 | -16.900% |
| 2026-05-15 | 151.04 | 153.34 | 149.68 | 150.35 | -0.384% | 705,013 | -15.949% |
| 2026-05-14 | 151.82 | 154.35 | 150.35 | 150.93 | +0.252% | 597,514 | -16.272% |
| 2026-05-13 | 148.02 | 150.94 | 147.74 | 150.55 | +0.682% | 530,373 | -16.061% |
| 2026-05-12 | 148.88 | 150.17 | 147.12 | 149.53 | +0.457% | 676,801 | -15.489% |
| 2026-05-11 | 153.20 | 154.34 | 148.11 | 148.85 | -2.630% | 702,679 | -15.102% |
| 2026-05-08 | 153.33 | 155.08 | 150.50 | 152.87 | -0.410% | 1,049,492 | -17.335% |
| 2026-05-07 | 147.00 | 156.53 | 147.00 | 153.50 | +4.259% | 2,204,425 | -17.674% |
| 2026-05-06 | 152.67 | 153.35 | 146.58 | 147.23 | -1.958% | 1,402,325 | -14.168% |
| 2026-05-05 | 151.02 | 152.80 | 149.69 | 150.17 | -0.186% | 666,431 | -15.849% |
| 2026-05-04 | 152.23 | 152.68 | 147.89 | 150.45 | -1.718% | 1,237,983 | -16.005% |
| 2026-05-01 | 154.81 | 155.30 | 152.97 | 153.08 | -1.079% | 695,709 | -17.448% |
| 2026-04-30 | 155.35 | 156.58 | 154.14 | 154.75 | -0.801% | 650,840 | -18.339% |
| 2026-04-29 | 158.84 | 161.29 | 152.75 | 156.00 | -2.200% | 463,680 | -18.994% |
| 2026-04-28 | 161.24 | 161.24 | 158.66 | 159.51 | -0.125% | 351,538 | -20.776% |
| 2026-04-27 | 158.24 | 160.36 | 157.63 | 159.71 | +1.082% | 418,018 | -20.875% |
| 2026-04-24 | 157.77 | 160.05 | 157.57 | 158.00 | -0.171% | 278,966 | -20.019% |
| 2026-04-23 | 160.24 | 160.38 | 156.36 | 158.27 | -1.475% | 276,356 | -20.155% |
| 2026-04-22 | 162.13 | 162.38 | 159.51 | 160.64 | -0.143% | 443,174 | -21.333% |
| 2026-04-21 | 161.22 | 163.27 | 159.84 | 160.87 | -0.075% | 338,469 | -21.446% |
| 2026-04-20 | 161.75 | 163.51 | 160.45 | 160.99 | -0.929% | 417,903 | -21.504% |
| 2026-04-17 | 160.96 | 164.25 | 160.89 | 162.50 | +2.343% | 597,803 | -22.234% |
| 2026-04-16 | 160.59 | 161.94 | 158.17 | 158.78 | -0.682% | 390,424 | -20.412% |
| 2026-04-15 | 160.11 | 161.19 | 159.07 | 159.87 | +0.503% | 536,073 | -20.955% |
| 2026-04-14 | 158.29 | 160.89 | 157.76 | 159.07 | +1.942% | 781,169 | -20.557% |
| 2026-04-13 | 150.61 | 156.37 | 150.48 | 156.04 | +2.976% | 788,481 | -19.014% |
| 2026-04-10 | 149.77 | 152.75 | 143.35 | 151.53 | +0.939% | 553,288 | -16.604% |
| 2026-04-09 | 146.85 | 150.90 | 146.70 | 150.12 | +1.542% | 468,912 | -15.821% |
| 2026-04-08 | 146.01 | 148.73 | 146.01 | 147.84 | +3.479% | 666,853 | -14.522% |
| 2026-04-07 | 139.50 | 143.56 | 139.22 | 142.87 | +1.499% | 593,733 | -11.549% |
| 2026-04-06 | 141.04 | 141.77 | 140.12 | 140.76 | -0.396% | 387,750 | -10.223% |
| 2026-04-02 | 138.21 | 141.48 | 136.00 | 141.32 | +0.206% | 625,677 | -10.579% |
| 2026-04-01 | 143.40 | 144.99 | 140.78 | 141.03 | -1.803% | 792,516 | -10.395% |
| 2026-03-31 | 143.44 | 145.65 | 141.25 | 143.62 | +1.822% | 626,611 | -12.011% |
| 2026-03-30 | 139.84 | 142.57 | 138.97 | 141.05 | +1.475% | 489,908 | -10.408% |
| 2026-03-27 | 140.50 | 141.80 | 138.36 | 139.00 | -1.516% | 659,573 | -9.086% |
| 2026-03-26 | 140.99 | 143.69 | 140.64 | 141.14 | -0.522% | 628,189 | -10.465% |
| 2026-03-25 | 140.84 | 142.68 | 140.04 | 141.88 | +2.057% | 859,893 | -10.932% |
| 2026-03-24 | 138.60 | 140.56 | 134.41 | 139.02 | -0.997% | 691,386 | -9.099% |
| 2026-03-23 | 143.31 | 143.69 | 140.27 | 140.42 | +0.652% | 502,327 | -10.006% |
| 2026-03-20 | 139.03 | 140.62 | 137.46 | 139.51 | +0.403% | 1,312,399 | -9.419% |
| 2026-03-19 | 137.98 | 139.77 | 136.68 | 138.95 | +0.043% | 935,091 | -9.054% |
| 2026-03-18 | 138.93 | 141.14 | 138.35 | 138.89 | -0.991% | 682,570 | -9.014% |
| 2026-03-17 | 141.60 | 143.20 | 139.43 | 140.28 | +0.552% | 752,954 | -9.916% |
| 2026-03-16 | 140.91 | 142.32 | 139.10 | 139.51 | +0.065% | 726,872 | -9.419% |
| 2026-03-13 | 141.46 | 142.46 | 139.09 | 139.42 | -0.322% | 592,464 | -9.360% |
| 2026-03-12 | 143.54 | 145.45 | 139.41 | 139.87 | -4.441% | 630,130 | -9.652% |
| 2026-03-11 | 144.72 | 146.69 | 143.43 | 146.37 | +0.522% | 521,056 | -13.664% |
| 2026-03-10 | 147.51 | 149.59 | 145.09 | 145.61 | -0.804% | 722,777 | -13.213% |
| 2026-03-09 | 148.68 | 148.68 | 143.92 | 146.79 | -2.859% | 907,123 | -13.911% |
| 2026-03-06 | 153.81 | 154.00 | 149.40 | 151.11 | -3.935% | 509,450 | -16.372% |
| 2026-03-05 | 159.96 | 163.05 | 156.12 | 157.30 | -2.601% | 371,381 | -19.663% |
| 2026-03-04 | 162.10 | 163.35 | 160.94 | 161.50 | -0.370% | 415,478 | -21.752% |
| 2026-03-03 | 159.00 | 163.59 | 157.20 | 162.10 | -0.941% | 381,049 | -22.042% |
| 2026-03-02 | 159.56 | 164.68 | 159.56 | 163.64 | -0.079% | 441,876 | -22.776% |
| 2026-02-27 | 165.18 | 167.10 | 160.53 | 163.77 | -3.152% | 601,251 | -22.837% |
| 2026-02-26 | 167.47 | 169.28 | 166.72 | 169.10 | +1.874% | 418,532 | -25.269% |
| 2026-02-25 | 167.04 | 167.94 | 163.69 | 165.99 | +0.078% | 762,878 | -23.869% |
| 2026-02-24 | 162.82 | 166.49 | 162.82 | 165.86 | +1.705% | 548,853 | -23.809% |
| 2026-02-23 | 166.10 | 166.81 | 161.88 | 163.08 | -2.824% | 813,212 | -22.510% |
| 2026-02-20 | 165.44 | 169.45 | 164.22 | 167.82 | +1.023% | 800,183 | -24.699% |
| 2026-02-19 | 164.35 | 166.82 | 162.25 | 166.12 | +0.018% | 514,911 | -23.928% |
| 2026-02-18 | 166.04 | 168.41 | 164.40 | 166.09 | +0.338% | 480,376 | -23.915% |
| 2026-02-17 | 166.96 | 167.84 | 164.00 | 165.53 | -0.187% | 460,882 | -23.657% |
| 2026-02-13 | 166.76 | 167.44 | 163.32 | 165.84 | +0.018% | 577,097 | -23.800% |
| 2026-02-12 | 171.49 | 173.33 | 164.52 | 165.81 | -2.551% | 804,339 | -23.786% |
| 2026-02-11 | 172.98 | 174.30 | 168.50 | 170.15 | -1.402% | 461,263 | -25.730% |
| 2026-02-10 | 172.90 | 174.91 | 170.76 | 172.57 | -0.150% | 413,834 | -26.772% |
| 2026-02-09 | 173.58 | 175.00 | 172.13 | 172.83 | -0.075% | 565,361 | -26.882% |
| 2026-02-06 | 171.66 | 173.20 | 167.67 | 172.96 | +2.989% | 690,906 | -26.937% |
| 2026-02-05 | 167.31 | 169.68 | 165.76 | 167.94 | +0.191% | 757,033 | -24.753% |
| 2026-02-04 | 164.34 | 168.87 | 162.42 | 167.62 | +1.928% | 519,432 | -24.609% |
| 2026-02-03 | 167.24 | 169.42 | 159.86 | 164.45 | -2.322% | 816,025 | -23.156% |
| 2026-02-02 | 167.96 | 168.66 | 165.61 | 168.36 | +0.024% | 578,781 | -24.941% |
| 2026-01-30 | 167.37 | 171.39 | 166.57 | 168.32 | -0.290% | 635,090 | -24.923% |
| 2026-01-29 | 176.45 | 180.19 | 167.18 | 168.81 | -6.492% | 1,377,495 | -25.141% |
| 2026-01-28 | 178.75 | 181.41 | 177.00 | 180.53 | +0.490% | 648,908 | -30.001% |
| 2026-01-27 | 182.30 | 182.66 | 178.44 | 179.65 | -1.669% | 585,783 | -29.658% |
| 2026-01-26 | 186.15 | 188.26 | 181.88 | 182.70 | -1.901% | 474,514 | -30.832% |
| 2026-01-23 | 190.61 | 190.61 | 183.62 | 186.24 | -3.035% | 861,410 | -32.147% |
| 2026-01-22 | 193.60 | 194.29 | 191.20 | 192.07 | +0.529% | 365,770 | -34.206% |
| 2026-01-21 | 190.73 | 195.06 | 190.41 | 191.06 | +0.845% | 449,051 | -33.858% |
| 2026-01-20 | 186.60 | 193.06 | 184.29 | 189.46 | -0.232% | 484,714 | -33.300% |
| 2026-01-16 | 189.87 | 193.00 | 188.84 | 189.90 | +0.063% | 477,806 | -33.454% |
| 2026-01-15 | 183.78 | 190.26 | 183.78 | 189.78 | +3.932% | 552,569 | -33.412% |
| 2026-01-14 | 179.93 | 183.78 | 178.37 | 182.60 | +1.124% | 350,692 | -30.794% |
| 2026-01-13 | 182.65 | 182.83 | 179.97 | 180.57 | -1.349% | 263,132 | -30.016% |
| 2026-01-12 | 180.22 | 183.81 | 180.00 | 183.04 | +0.699% | 286,957 | -30.960% |
| 2026-01-09 | 182.50 | 184.04 | 180.36 | 181.77 | -0.132% | 338,844 | -30.478% |
| 2026-01-08 | 182.27 | 184.27 | 180.03 | 182.01 | -0.622% | 454,402 | -30.570% |
| 2026-01-07 | 184.93 | 185.90 | 181.52 | 183.15 | -1.016% | 389,336 | -31.002% |
| 2026-01-06 | 181.18 | 185.40 | 180.41 | 185.03 | +1.331% | 544,227 | -31.703% |
| 2026-01-05 | 176.29 | 185.84 | 175.57 | 182.60 | +3.550% | 483,675 | -30.794% |
| 2026-01-02 | 174.17 | 176.51 | 173.75 | 176.34 | +1.234% | 605,782 | -28.337% |
| 2025-12-31 | 175.55 | 176.50 | 173.68 | 174.19 | -0.944% | 323,203 | -27.453% |
| 2025-12-30 | 177.22 | 177.79 | 175.74 | 175.85 | -0.918% | 404,583 | -28.138% |
| 2025-12-29 | 178.66 | 178.66 | 176.36 | 177.48 | -0.544% | 341,798 | -28.798% |
| 2025-12-26 | 177.99 | 179.10 | 176.68 | 178.45 | +0.258% | 200,482 | -29.185% |
| 2025-12-24 | 177.21 | 179.31 | 176.74 | 177.99 | +0.006% | 138,023 | -29.002% |
| 2025-12-23 | 178.27 | 179.19 | 177.10 | 177.98 | -0.185% | 396,900 | -28.998% |
| 2025-12-22 | 177.11 | 179.19 | 176.51 | 178.31 | +0.991% | 374,843 | -29.129% |
| 2025-12-19 | 176.13 | 177.01 | 175.67 | 176.56 | +0.136% | 797,217 | -28.427% |
| 2025-12-18 | 176.33 | 178.39 | 175.02 | 176.32 | +0.772% | 397,336 | -28.329% |
| 2025-12-17 | 177.72 | 179.37 | 173.76 | 174.97 | -1.409% | 527,016 | -27.776% |
| 2025-12-16 | 177.89 | 179.94 | 175.78 | 177.47 | +0.226% | 803,790 | -28.794% |
| 2025-12-15 | 180.32 | 180.32 | 175.95 | 177.07 | -1.337% | 497,206 | -28.633% |
| 2025-12-12 | 181.00 | 181.00 | 178.17 | 179.47 | -0.222% | 370,590 | -29.587% |
| 2025-12-11 | 179.38 | 180.88 | 176.75 | 179.87 | -0.305% | 303,449 | -29.744% |
| 2025-12-10 | 177.80 | 181.60 | 176.79 | 180.42 | +1.611% | 414,932 | -29.958% |
| 2025-12-09 | 177.11 | 180.77 | 177.11 | 177.56 | +0.254% | 413,924 | -28.830% |
| 2025-12-08 | 179.08 | 180.43 | 175.77 | 177.11 | -1.436% | 327,604 | -28.649% |
| 2025-12-05 | 179.04 | 181.75 | 178.63 | 179.69 | +0.184% | 409,296 | -29.673% |
| 2025-12-04 | 176.48 | 180.32 | 175.71 | 179.36 | +1.494% | 370,805 | -29.544% |
| 2025-12-03 | 175.51 | 178.44 | 175.00 | 176.72 | +1.017% | 303,029 | -28.491% |
| 2025-12-02 | 174.85 | 176.38 | 173.08 | 174.94 | +0.714% | 480,861 | -27.764% |
| 2025-12-01 | 172.87 | 175.67 | 171.77 | 173.70 | -0.969% | 407,432 | -27.248% |
| 2025-11-28 | 176.54 | 176.60 | 175.24 | 175.40 | +0.131% | 134,183 | -27.953% |
| 2025-11-26 | 176.27 | 178.75 | 175.13 | 175.17 | -0.256% | 376,422 | -27.859% |
| 2025-11-25 | 172.16 | 176.11 | 172.07 | 175.62 | +1.815% | 335,090 | -28.044% |
| 2025-11-24 | 173.30 | 174.54 | 171.86 | 172.49 | -0.645% | 360,494 | -26.738% |
| 2025-11-21 | 172.29 | 175.00 | 169.99 | 173.61 | +1.491% | 420,672 | -27.210% |
| 2025-11-20 | 175.31 | 176.38 | 170.22 | 171.06 | -1.258% | 320,193 | -26.125% |
| 2025-11-19 | 174.64 | 175.41 | 171.87 | 173.24 | -0.029% | 437,482 | -27.055% |
| 2025-11-18 | 173.10 | 175.30 | 172.40 | 173.29 | -0.328% | 395,485 | -27.076% |
| 2025-11-17 | 179.31 | 180.98 | 172.92 | 173.86 | -3.406% | 424,691 | -27.315% |
| 2025-11-14 | 178.59 | 180.93 | 177.38 | 179.99 | -0.194% | 354,951 | -29.791% |
| 2025-11-13 | 183.11 | 184.47 | 177.92 | 180.34 | -2.255% | 480,873 | -29.927% |
| 2025-11-12 | 183.03 | 186.11 | 182.56 | 184.50 | +1.235% | 374,660 | -31.507% |
| 2025-11-11 | 182.25 | 182.78 | 180.17 | 182.25 | +0.452% | 243,495 | -30.661% |
| 2025-11-10 | 182.00 | 184.91 | 180.36 | 181.43 | +0.610% | 364,575 | -30.348% |
| 2025-11-07 | 178.31 | 180.48 | 177.27 | 180.33 | +0.317% | 378,121 | -29.923% |
| 2025-11-06 | 179.06 | 181.23 | 178.08 | 179.76 | +0.201% | 489,610 | -29.701% |
| 2025-11-05 | 178.97 | 181.78 | 177.62 | 179.40 | +0.201% | 634,586 | -29.560% |
| 2025-11-04 | 177.12 | 181.06 | 176.39 | 179.04 | +0.545% | 703,591 | -29.418% |
| 2025-11-03 | 179.07 | 180.79 | 176.86 | 178.07 | -0.564% | 734,433 | -29.034% |
| 2025-10-31 | 200.00 | 202.49 | 177.98 | 179.08 | -10.141% | 1,447,490 | -29.434% |
| 2025-10-30 | 197.66 | 201.45 | 197.11 | 199.29 | +0.459% | 1,160,820 | -36.590% |
| 2025-10-29 | 199.75 | 202.00 | 196.88 | 198.38 | -1.836% | 1,046,545 | -36.299% |
| 2025-10-28 | 202.18 | 204.18 | 200.50 | 202.09 | -0.079% | 448,207 | -37.468% |
| 2025-10-27 | 201.17 | 202.99 | 201.01 | 202.25 | +1.613% | 355,970 | -37.518% |
| 2025-10-24 | 198.51 | 200.85 | 198.51 | 199.04 | +1.097% | 380,280 | -36.510% |
| 2025-10-23 | 195.59 | 197.84 | 193.51 | 196.88 | +1.432% | 530,059 | -35.814% |
| 2025-10-22 | 193.35 | 195.23 | 192.61 | 194.10 | +0.570% | 422,108 | -34.894% |
| 2025-10-21 | 192.76 | 194.15 | 191.78 | 193.00 | +0.182% | 262,650 | -34.523% |
| 2025-10-20 | 191.72 | 194.53 | 191.00 | 192.65 | +1.293% | 531,238 | -34.404% |
| 2025-10-17 | 189.92 | 191.44 | 188.00 | 190.19 | +0.913% | 335,677 | -33.556% |
| 2025-10-16 | 192.72 | 192.72 | 187.38 | 188.47 | -2.241% | 382,497 | -32.950% |
| 2025-10-15 | 195.77 | 196.33 | 192.20 | 192.79 | -0.413% | 425,570 | -34.452% |
| 2025-10-14 | 190.23 | 195.11 | 190.23 | 193.59 | +1.149% | 342,548 | -34.723% |
| 2025-10-13 | 189.64 | 191.89 | 188.56 | 191.39 | +1.771% | 310,473 | -33.973% |
| 2025-10-10 | 191.41 | 191.78 | 186.81 | 188.06 | -0.917% | 530,744 | -32.803% |
| 2025-10-09 | 191.00 | 191.62 | 188.94 | 189.80 | -0.784% | 404,229 | -33.419% |
| 2025-10-08 | 195.43 | 196.01 | 191.26 | 191.30 | -1.549% | 352,499 | -33.941% |
| 2025-10-07 | 197.04 | 198.20 | 193.16 | 194.31 | -1.330% | 342,583 | -34.965% |
| 2025-10-06 | 202.19 | 203.29 | 195.88 | 196.93 | -2.224% | 396,393 | -35.830% |
| 2025-10-03 | 203.89 | 205.36 | 200.72 | 201.41 | +0.035% | 318,624 | -37.257% |
| 2025-10-02 | 201.05 | 202.25 | 199.58 | 201.34 | +0.299% | 317,420 | -37.236% |
| 2025-10-01 | 204.28 | 205.43 | 200.66 | 200.74 | -2.231% | 274,290 | -37.048% |
| 2025-09-30 | 207.13 | 208.78 | 203.90 | 205.32 | -0.422% | 526,901 | -38.452% |
| 2025-09-29 | 206.00 | 206.96 | 205.26 | 206.19 | +0.107% | 389,765 | -38.712% |
| 2025-09-26 | 205.28 | 208.73 | 205.21 | 205.97 | +0.341% | 262,188 | -38.646% |
| 2025-09-25 | 203.74 | 205.78 | 201.19 | 205.27 | -0.151% | 312,482 | -38.437% |
| 2025-09-24 | 209.94 | 211.13 | 204.71 | 205.58 | -1.726% | 600,193 | -38.530% |
| 2025-09-23 | 208.00 | 211.78 | 207.89 | 209.19 | +0.524% | 365,217 | -39.591% |
| 2025-09-22 | 207.07 | 208.46 | 206.51 | 208.10 | -0.302% | 280,355 | -39.274% |
| 2025-09-19 | 208.88 | 209.39 | 205.81 | 208.73 | +0.139% | 1,050,905 | -39.458% |
| 2025-09-18 | 205.03 | 209.03 | 202.26 | 208.44 | +1.972% | 254,441 | -39.373% |
| 2025-09-17 | 203.36 | 207.23 | 202.32 | 204.41 | +0.610% | 298,903 | -38.178% |
| 2025-09-16 | 203.20 | 203.64 | 201.09 | 203.17 | +0.084% | 267,133 | -37.801% |
| 2025-09-15 | 205.74 | 207.60 | 202.43 | 203.00 | -1.067% | 304,504 | -37.749% |
| 2025-09-12 | 207.94 | 208.06 | 204.49 | 205.19 | -1.422% | 342,286 | -38.413% |
| 2025-09-11 | 201.55 | 208.50 | 200.59 | 208.15 | +3.588% | 550,198 | -39.289% |
| 2025-09-10 | 196.94 | 201.09 | 196.28 | 200.94 | +2.145% | 414,397 | -37.111% |
| 2025-09-09 | 198.09 | 198.17 | 195.30 | 196.72 | -0.877% | 353,477 | -35.761% |
| 2025-09-08 | 197.18 | 200.18 | 196.84 | 198.46 | +0.695% | 469,868 | -36.325% |
| 2025-09-05 | 198.28 | 198.51 | 193.18 | 197.09 | -0.187% | 553,523 | -35.882% |
| 2025-09-04 | 192.62 | 197.49 | 192.62 | 197.46 | +3.155% | 517,556 | -36.002% |
| 2025-09-03 | 195.69 | 196.54 | 189.67 | 191.42 | -2.456% | 357,660 | -33.983% |
| 2025-09-02 | 196.22 | 196.92 | 193.82 | 196.24 | -1.511% | 371,105 | -35.604% |
| 2025-08-29 | 201.25 | 201.25 | 197.56 | 199.25 | -0.742% | 585,494 | -36.577% |
| 2025-08-28 | 200.28 | 201.63 | 199.71 | 200.74 | +0.235% | 265,559 | -37.048% |
| 2025-08-27 | 200.13 | 201.25 | 198.99 | 200.27 | -0.080% | 440,835 | -36.900% |
| 2025-08-26 | 197.00 | 200.56 | 195.78 | 200.43 | +2.078% | 392,650 | -36.951% |
| 2025-08-25 | 197.71 | 198.64 | 196.35 | 196.35 | -0.678% | 374,300 | -35.640% |
| 2025-08-22 | 193.00 | 197.76 | 192.35 | 197.69 | +2.953% | 378,572 | -36.077% |
| 2025-08-21 | 191.29 | 193.28 | 191.29 | 192.02 | -0.405% | 307,015 | -34.189% |
| 2025-08-20 | 192.28 | 194.49 | 190.02 | 192.80 | +0.328% | 388,778 | -34.455% |
| 2025-08-19 | 190.20 | 192.23 | 190.20 | 192.17 | +0.539% | 362,279 | -34.241% |
| 2025-08-18 | 190.26 | 191.19 | 190.11 | 191.14 | +0.215% | 398,988 | -33.886% |
| 2025-08-15 | 193.44 | 193.44 | 189.68 | 190.73 | -1.762% | 294,742 | -33.744% |
| 2025-08-14 | 195.52 | 196.84 | 193.15 | 194.15 | -1.236% | 304,877 | -34.911% |
| 2025-08-13 | 194.45 | 196.59 | 193.82 | 196.58 | +1.650% | 378,984 | -35.716% |
| 2025-08-12 | 189.56 | 194.14 | 189.56 | 193.39 | +1.544% | 458,486 | -34.655% |
| 2025-08-11 | 188.87 | 191.01 | 188.87 | 190.45 | +0.826% | 277,838 | -33.647% |
| 2025-08-08 | 190.94 | 191.60 | 188.44 | 188.89 | -0.317% | 361,984 | -33.099% |
| 2025-08-07 | 193.45 | 193.45 | 188.47 | 189.49 | -1.302% | 364,348 | -33.310% |
| 2025-08-06 | 192.90 | 193.95 | 191.51 | 191.99 | -0.208% | 315,002 | -34.179% |
| 2025-08-05 | 193.35 | 193.50 | 190.61 | 192.39 | -0.393% | 323,560 | -34.316% |
| 2025-08-04 | 191.98 | 193.59 | 191.11 | 193.15 | +1.770% | 281,903 | -34.574% |
| 2025-08-01 | 187.52 | 190.77 | 185.05 | 189.79 | -0.456% | 356,406 | -33.416% |
| 2025-07-31 | 190.08 | 192.22 | 189.23 | 190.66 | -0.381% | 607,849 | -33.720% |
| 2025-07-30 | 193.01 | 195.00 | 187.07 | 191.39 | -0.167% | 600,658 | -33.973% |
| 2025-07-29 | 194.17 | 194.17 | 190.28 | 191.71 | -0.591% | 716,357 | -34.083% |
| 2025-07-28 | 196.03 | 197.19 | 190.34 | 192.85 | -1.572% | 859,354 | -34.472% |
| 2025-07-25 | 198.00 | 198.41 | 195.88 | 195.93 | -0.730% | 393,857 | -35.502% |
| 2025-07-24 | 197.23 | 198.17 | 196.00 | 197.37 | +0.607% | 272,028 | -35.973% |
| 2025-07-23 | 195.49 | 197.19 | 195.01 | 196.18 | +0.466% | 260,207 | -35.585% |
| 2025-07-22 | 194.45 | 195.57 | 191.39 | 195.27 | +0.349% | 320,135 | -35.284% |
| 2025-07-21 | 196.40 | 197.94 | 194.40 | 194.59 | -0.805% | 354,626 | -35.058% |
| 2025-07-18 | 197.94 | 198.15 | 194.17 | 196.17 | -0.638% | 287,484 | -35.581% |
| 2025-07-17 | 194.06 | 198.78 | 194.06 | 197.43 | +1.506% | 282,790 | -35.993% |
| 2025-07-16 | 191.09 | 194.90 | 189.99 | 194.50 | +2.094% | 498,663 | -35.028% |
| 2025-07-15 | 194.27 | 194.61 | 190.19 | 190.51 | -2.117% | 394,470 | -33.668% |
| 2025-07-14 | 191.65 | 195.60 | 190.36 | 194.63 | +2.658% | 426,668 | -35.072% |
| 2025-07-11 | 190.17 | 190.97 | 188.34 | 189.59 | -0.608% | 353,005 | -33.346% |
| 2025-07-10 | 189.23 | 192.44 | 189.23 | 190.75 | +0.830% | 446,644 | -33.751% |
| 2025-07-09 | 185.65 | 189.22 | 184.91 | 189.18 | +2.459% | 340,285 | -33.201% |
| 2025-07-08 | 185.66 | 186.40 | 183.98 | 184.64 | -0.421% | 341,665 | -31.559% |
| 2025-07-07 | 185.51 | 187.19 | 183.18 | 185.42 | -0.049% | 502,937 | -31.847% |
| 2025-07-03 | 183.47 | 186.20 | 183.47 | 185.51 | +1.112% | 265,347 | -31.880% |
| 2025-07-02 | 181.11 | 184.54 | 181.11 | 183.47 | +1.058% | 512,112 | -31.122% |
| 2025-07-01 | 176.75 | 182.23 | 176.75 | 181.55 | +0.889% | 557,665 | -30.394% |
| 2025-06-30 | 183.71 | 183.74 | 178.71 | 179.95 | -1.430% | 626,821 | -29.775% |
| 2025-06-27 | 183.58 | 185.40 | 182.37 | 182.56 | -0.104% | 874,232 | -30.779% |
| 2025-06-26 | 180.93 | 183.85 | 180.22 | 182.75 | +0.861% | 369,086 | -30.851% |
| 2025-06-25 | 180.91 | 183.00 | 179.22 | 181.19 | +0.745% | 344,120 | -30.256% |
| 2025-06-24 | 179.79 | 180.98 | 179.05 | 179.85 | +1.524% | 374,953 | -29.736% |
| 2025-06-23 | 172.98 | 177.17 | 172.97 | 177.15 | +2.411% | 322,751 | -28.665% |
| 2025-06-20 | 173.94 | 173.96 | 172.33 | 172.98 | -0.069% | 399,300 | -26.945% |
| 2025-06-18 | 171.11 | 174.78 | 171.11 | 173.10 | +0.751% | 273,498 | -26.996% |
| 2025-06-17 | 171.24 | 172.44 | 170.59 | 171.81 | -0.510% | 345,266 | -26.448% |
| 2025-06-16 | 173.47 | 174.26 | 172.25 | 172.69 | +0.759% | 319,168 | -26.823% |
| 2025-06-13 | 174.37 | 174.37 | 170.97 | 171.39 | -2.308% | 272,269 | -26.268% |
| 2025-06-12 | 173.47 | 175.52 | 172.55 | 175.44 | +0.395% | 193,123 | -27.970% |
| 2025-06-11 | 174.67 | 176.09 | 174.22 | 174.75 | +0.385% | 291,440 | -27.685% |
| 2025-06-10 | 175.31 | 176.68 | 173.43 | 174.08 | -1.057% | 352,497 | -27.407% |
| 2025-06-09 | 177.08 | 177.45 | 175.16 | 175.94 | -0.661% | 273,782 | -28.174% |
| 2025-06-06 | 177.71 | 177.93 | 175.56 | 177.11 | +1.264% | 278,947 | -28.649% |
| 2025-06-05 | 174.13 | 175.45 | 173.00 | 174.90 | +0.506% | 434,037 | -27.747% |
| 2025-06-04 | 175.38 | 176.12 | 174.02 | 174.02 | -0.775% | 303,275 | -27.382% |
| 2025-06-03 | 174.88 | 176.20 | 173.30 | 175.38 | +0.568% | 213,289 | -27.945% |
| 2025-06-02 | 173.02 | 174.93 | 171.77 | 174.39 | -0.166% | 244,577 | -27.536% |
| 2025-05-30 | 174.35 | 175.58 | 173.12 | 174.68 | -0.189% | 328,062 | -27.656% |
| 2025-05-29 | 174.54 | 175.56 | 172.62 | 175.01 | +0.505% | 288,214 | -27.793% |
| 2025-05-28 | 177.09 | 177.09 | 174.08 | 174.13 | -1.236% | 305,954 | -27.428% |
| 2025-05-27 | 175.00 | 176.41 | 173.03 | 176.31 | +2.002% | 440,090 | -28.325% |
| 2025-05-23 | 170.20 | 173.33 | 170.20 | 172.85 | -0.167% | 258,044 | -26.890% |
| 2025-05-22 | 172.95 | 174.40 | 172.09 | 173.14 | +0.174% | 312,635 | -27.013% |
| 2025-05-21 | 175.05 | 177.15 | 172.59 | 172.84 | -2.581% | 284,551 | -26.886% |
| 2025-05-20 | 176.60 | 177.80 | 175.90 | 177.42 | -0.822% | 387,678 | -28.774% |
| 2025-05-19 | 178.00 | 180.60 | 177.88 | 178.89 | -1.062% | 538,796 | -29.359% |
| 2025-05-16 | 180.17 | 181.72 | 179.63 | 180.81 | +0.400% | 329,356 | -30.109% |
| 2025-05-15 | 178.71 | 180.68 | 177.85 | 180.09 | +0.772% | 380,147 | -29.830% |
| 2025-05-14 | 178.74 | 179.83 | 178.00 | 178.71 | +0.123% | 302,510 | -29.288% |
| 2025-05-13 | 178.46 | 179.58 | 177.51 | 178.49 | +0.360% | 360,798 | -29.201% |
| 2025-05-12 | 181.63 | 183.05 | 177.40 | 177.85 | +2.213% | 378,741 | -28.946% |
| 2025-05-09 | 175.80 | 176.34 | 172.31 | 174.00 | -0.594% | 343,486 | -27.374% |
| 2025-05-08 | 171.82 | 176.95 | 167.97 | 175.04 | +6.595% | 777,135 | -27.805% |
| 2025-05-07 | 163.42 | 165.57 | 163.00 | 164.21 | +0.779% | 427,586 | -23.044% |
| 2025-05-06 | 161.99 | 163.77 | 160.94 | 162.94 | -0.816% | 466,203 | -22.444% |
| 2025-05-05 | 164.62 | 166.66 | 164.18 | 164.28 | -1.339% | 328,360 | -23.076% |
| 2025-05-02 | 166.29 | 168.97 | 165.01 | 166.51 | +1.592% | 515,323 | -24.107% |
| 2025-05-01 | 163.14 | 165.76 | 161.34 | 163.90 | +1.123% | 255,652 | -22.898% |
| 2025-04-30 | 160.19 | 162.34 | 157.67 | 162.08 | -0.086% | 277,094 | -22.032% |
| 2025-04-29 | 160.33 | 162.77 | 159.66 | 162.22 | +0.627% | 316,626 | -22.100% |
| 2025-04-28 | 159.74 | 162.00 | 159.46 | 161.21 | +1.218% | 381,282 | -21.612% |
| 2025-04-25 | 159.04 | 160.91 | 158.67 | 159.27 | -0.375% | 157,054 | -20.657% |
| 2025-04-24 | 155.62 | 159.92 | 155.62 | 159.87 | +2.804% | 236,374 | -20.955% |
| 2025-04-23 | 158.68 | 163.00 | 155.00 | 155.51 | +0.342% | 276,803 | -18.738% |
| 2025-04-22 | 152.73 | 156.01 | 150.55 | 154.98 | +3.182% | 203,092 | -18.460% |
| 2025-04-21 | 151.60 | 152.22 | 148.11 | 150.20 | -2.009% | 376,593 | -15.866% |
| 2025-04-17 | 152.15 | 155.46 | 151.84 | 153.28 | +0.776% | 225,080 | -17.556% |
| 2025-04-16 | 152.31 | 154.37 | 150.28 | 152.10 | -1.247% | 370,414 | -16.917% |
| 2025-04-15 | 155.78 | 159.46 | 153.06 | 154.02 | -0.684% | 344,065 | -17.952% |
| 2025-04-14 | 154.41 | 157.57 | 151.15 | 155.08 | 0.000% | 732,216 | -18.513% |