Dark

HLT
Hilton Worldwide Holdings Inc.
stock NYSE

Market Open

Jul 29, 2026 11:48:00 AM EDT

321.78USD-0.220%(-0.71)591,267

305.69Bid 334.72Ask 29.03Spread

Pre-market

Jul 29, 2026 9:20:30 AM EDT

318.77USD-1.154%(-3.72)130

After-hours

Jul 28, 2026 4:10:30 PM EDT

322.43USD-0.019%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	319.9500	322.9600	318.1300	321.7800	-0.202%	591,267	0.000%
2026-07-28	320.6150	324.8000	311.6663	322.4300	-2.545%	3,757,941	-0.202%
2026-07-27	328.0300	333.7800	326.0400	330.8500	+1.809%	1,988,100	-2.741%
2026-07-24	320.5100	328.2000	320.5100	324.9700	+1.496%	1,473,637	-0.982%
2026-07-23	318.0100	321.5600	316.3500	320.1800	-1.249%	1,613,034	+0.500%
2026-07-22	324.3600	326.8050	322.4700	324.2300	+0.090%	1,530,692	-0.756%
2026-07-21	327.7800	328.0650	320.0400	323.9400	+0.158%	1,695,239	-0.667%
2026-07-20	323.5400	325.2900	321.3800	323.4300	+0.657%	1,695,348	-0.510%
2026-07-17	322.4650	323.7500	318.9700	321.3200	-0.582%	1,999,082	+0.143%
2026-07-16	329.7600	332.9700	322.0000	323.2000	-1.607%	4,174,993	-0.439%
2026-07-15	327.5300	329.6900	325.9100	328.4800	+0.804%	1,984,224	-2.040%
2026-07-14	322.8600	326.8600	319.7700	325.8600	+1.058%	1,918,554	-1.252%
2026-07-13	335.6900	338.9881	319.1100	322.4500	-3.884%	4,051,650	-0.208%
2026-07-10	337.8100	340.2000	335.2000	335.4800	-0.643%	938,322	-4.084%
2026-07-09	333.0000	338.3500	330.3100	337.6500	+1.357%	1,407,119	-4.700%
2026-07-08	337.5200	338.4350	332.6600	333.1300	-2.342%	1,382,778	-3.407%
2026-07-07	340.4200	342.9800	338.0000	341.1200	+0.504%	1,564,150	-5.670%
2026-07-06	337.5400	339.4700	332.9650	339.4100	+0.382%	1,340,704	-5.194%
2026-07-02	333.8400	338.8800	331.6300	338.1200	+1.807%	1,720,296	-4.833%
2026-07-01	329.7800	335.1300	329.0300	332.1200	+0.502%	2,091,409	-3.113%
2026-06-30	332.4900	333.4300	329.6600	330.4600	-0.625%	1,667,591	-2.627%
2026-06-29	337.8500	340.6000	332.5300	332.5400	-0.096%	2,657,463	-3.236%
2026-06-26	341.2900	342.3600	331.1200	332.8600	-2.258%	13,390,037	-3.329%
2026-06-25	342.2200	348.2300	339.8800	340.5500	-0.836%	3,175,889	-5.512%
2026-06-24	343.8050	350.3700	342.6700	343.4200	-0.119%	2,884,347	-6.301%
2026-06-23	341.5500	346.8500	339.0100	343.8300	+0.262%	2,199,238	-6.413%
2026-06-22	347.0000	348.9600	341.7200	342.9300	-1.694%	1,700,357	-6.167%
2026-06-18	350.1700	356.1500	346.9700	348.8400	-0.132%	3,007,892	-7.757%
2026-06-17	348.4900	358.0000	348.1100	349.3000	-0.263%	1,694,577	-7.879%
2026-06-16	346.0000	352.0800	342.3150	350.2200	+0.896%	1,481,043	-8.121%
2026-06-15	350.0000	351.7000	345.2200	347.1100	+0.335%	1,146,118	-7.297%
2026-06-12	346.0400	349.0250	344.2600	345.9500	+1.196%	1,344,485	-6.987%
2026-06-11	341.1000	343.5800	336.0200	341.8600	+1.076%	1,399,779	-5.874%
2026-06-10	342.5600	345.3750	328.3000	338.2200	-1.270%	1,377,487	-4.861%
2026-06-09	343.6400	347.2700	339.2100	342.5700	+0.570%	1,318,002	-6.069%
2026-06-08	340.9400	344.5331	338.4000	340.6300	-0.720%	1,313,347	-5.534%
2026-06-05	338.9900	346.8500	338.9900	343.1000	+1.464%	1,291,702	-6.214%
2026-06-04	335.1600	339.7800	334.3500	338.1500	+2.046%	1,969,249	-4.841%
2026-06-03	331.2000	335.3700	330.8100	331.3700	-0.445%	1,331,610	-2.894%
2026-06-02	331.5700	333.4300	329.9900	332.8500	+0.060%	1,372,207	-3.326%
2026-06-01	323.4600	333.6800	323.2400	332.6500	+1.523%	1,954,905	-3.268%
2026-05-29	337.2600	337.8100	327.5500	327.6600	-2.930%	2,836,751	-1.795%
2026-05-28	335.2500	338.2800	333.7400	337.5500	+0.246%	2,039,916	-4.672%
2026-05-27	328.1100	337.6400	325.5300	336.7200	+3.987%	2,365,580	-4.437%
2026-05-26	322.0300	324.8400	321.7100	323.8100	+0.850%	1,228,216	-0.627%
2026-05-22	325.8500	325.8500	318.4050	321.0800	-0.521%	1,053,734	+0.218%
2026-05-21	320.5900	323.9100	316.4900	322.7600	-0.343%	981,675	-0.304%
2026-05-20	317.1700	325.0900	314.5500	323.8700	+2.689%	1,292,160	-0.645%
2026-05-19	317.5700	318.1700	312.9950	315.3900	-0.864%	973,664	+2.026%
2026-05-18	314.9900	322.8800	314.9800	318.1400	+0.623%	1,194,128	+1.144%
2026-05-15	314.9050	318.7299	314.8000	316.1700	-0.111%	1,952,517	+1.774%
2026-05-14	314.3800	318.4900	314.3800	316.5200	+1.641%	1,185,748	+1.662%
2026-05-13	312.8800	315.3900	308.7600	311.4100	-0.689%	1,844,594	+3.330%
2026-05-12	316.7100	319.1500	313.1500	313.5700	-0.621%	1,274,064	+2.618%
2026-05-11	314.5800	317.0100	312.5400	315.5300	-0.395%	1,632,312	+1.981%
2026-05-08	321.7100	323.4500	316.3800	316.7800	-1.099%	1,450,108	+1.578%
2026-05-07	321.0800	324.0000	319.1401	320.3000	-0.376%	1,433,280	+0.462%
2026-05-06	317.9600	322.9150	315.1100	321.5100	+2.794%	1,799,119	+0.084%
2026-05-05	311.3900	315.2050	310.8600	312.7700	+0.446%	1,712,924	+2.881%
2026-05-04	314.7500	315.6450	308.0600	311.3800	-2.269%	1,429,992	+3.340%
2026-05-01	325.7400	327.7100	316.7100	318.6100	-1.685%	1,732,878	+0.995%
2026-04-30	317.6900	325.7000	316.7700	324.0700	+3.043%	2,143,250	-0.707%
2026-04-29	321.5500	323.3600	311.3300	314.5000	-2.740%	3,313,777	+2.315%
2026-04-28	323.4200	336.8000	323.0500	323.3600	-2.734%	2,850,068	-0.489%
2026-04-27	334.4400	337.4350	329.6400	332.4500	-0.947%	2,203,712	-3.210%
2026-04-24	335.2000	338.0700	332.3700	335.6300	+0.404%	1,510,200	-4.127%
2026-04-23	332.5300	337.6200	330.3300	334.2800	+0.183%	1,152,456	-3.739%
2026-04-22	342.5300	342.5300	333.4700	333.6700	-1.922%	1,542,550	-3.563%
2026-04-21	342.0600	343.9800	339.3800	340.2100	-0.782%	1,414,077	-5.417%
2026-04-20	339.8600	343.7500	339.8600	342.8900	+0.545%	1,041,783	-6.156%
2026-04-17	334.7000	344.7500	334.5050	341.0300	+3.224%	1,874,723	-5.645%
2026-04-16	330.8500	332.4100	328.3650	330.3800	+0.447%	1,126,988	-2.603%
2026-04-15	330.7100	331.6650	325.8000	328.9100	-0.745%	1,197,209	-2.168%
2026-04-14	327.2700	331.5300	325.8050	331.3800	+1.259%	1,746,440	-2.897%
2026-04-13	323.4300	327.3500	320.2000	327.2600	+1.184%	1,367,203	-1.675%
2026-04-10	322.9900	324.2150	320.8747	323.4300	+0.285%	1,270,421	-0.510%
2026-04-09	315.9500	323.7000	315.1950	322.5100	+1.674%	1,629,772	-0.226%
2026-04-08	314.1300	319.2950	314.1300	317.2000	+4.977%	1,942,307	+1.444%
2026-04-07	306.5800	307.7200	299.0600	302.1600	-1.538%	1,500,101	+6.493%
2026-04-06	302.8500	307.4950	302.3600	306.8800	+0.633%	1,122,783	+4.855%
2026-04-02	303.2650	309.0000	300.6200	304.9500	-1.074%	1,429,833	+5.519%
2026-04-01	304.3500	309.0500	300.8100	308.2600	+1.375%	1,531,589	+4.386%
2026-03-31	299.1800	305.2800	296.9000	304.0800	+2.775%	1,532,939	+5.821%
2026-03-30	296.8700	299.2900	295.0400	295.8700	+0.622%	1,492,020	+8.757%
2026-03-27	300.2700	300.6750	292.3700	294.0400	-2.539%	1,524,002	+9.434%
2026-03-26	301.8100	304.7000	300.3500	301.7000	-0.482%	1,287,193	+6.656%
2026-03-25	302.5300	304.8500	300.4800	303.1600	+1.084%	1,447,974	+6.142%
2026-03-24	298.9300	300.8900	296.6400	299.9100	-0.253%	1,470,243	+7.292%
2026-03-23	298.1000	305.4000	298.1000	300.6700	+2.765%	1,913,067	+7.021%
2026-03-20	296.9500	299.0600	290.6700	292.5800	-1.763%	3,093,493	+9.980%
2026-03-19	294.2600	298.7500	292.7600	297.8300	+1.110%	1,687,875	+8.042%
2026-03-18	299.0000	301.6150	294.3200	294.5600	-2.240%	1,917,727	+9.241%
2026-03-17	299.7800	305.1600	298.5100	301.3100	+1.794%	1,872,923	+6.794%
2026-03-16	295.7200	298.8300	294.0000	296.0000	+1.526%	1,216,289	+8.709%
2026-03-13	295.6400	299.7900	290.9400	291.5500	-0.921%	1,530,945	+10.369%
2026-03-12	292.4200	296.3350	289.5200	294.2600	-0.872%	2,117,986	+9.352%
2026-03-11	298.0200	298.3900	292.5900	296.8500	-0.509%	1,716,778	+8.398%
2026-03-10	302.3000	303.1350	297.8400	298.3700	-1.677%	1,958,485	+7.846%
2026-03-09	294.0800	304.4450	290.0000	303.4600	+1.614%	3,226,931	+6.037%
2026-03-06	303.3500	303.3500	291.0400	298.6400	-2.837%	2,381,320	+7.748%
2026-03-05	302.0200	308.0600	297.6200	307.3600	+0.804%	2,746,080	+4.692%
2026-03-04	307.9500	309.5000	304.5600	304.9100	-0.337%	1,886,015	+5.533%
2026-03-03	298.0000	307.6600	295.8800	305.9400	+0.374%	1,915,378	+5.177%
2026-03-02	301.1500	308.7950	298.1800	304.8000	-2.239%	2,510,465	+5.571%
2026-02-27	314.0300	314.0300	307.6900	311.7800	-1.904%	2,139,924	+3.207%
2026-02-26	315.3200	319.6100	314.5600	317.8300	+1.430%	1,159,054	+1.243%
2026-02-25	313.7200	314.9300	310.0100	313.3500	+0.182%	1,437,786	+2.690%
2026-02-24	309.7500	314.5450	309.6650	312.7800	+0.314%	1,419,882	+2.877%
2026-02-23	315.1200	315.1200	304.1300	311.8000	-1.317%	1,807,402	+3.201%
2026-02-20	311.1200	315.9700	310.3500	315.9600	+1.033%	1,315,429	+1.842%
2026-02-19	315.3600	316.6550	309.7450	312.7300	-0.997%	2,015,033	+2.894%
2026-02-18	316.2400	319.6850	313.7800	315.8800	-0.610%	1,929,872	+1.868%
2026-02-17	316.7000	320.9800	315.8500	317.8200	+1.017%	2,235,889	+1.246%
2026-02-13	324.3200	324.9700	313.6001	314.6200	-2.343%	2,403,513	+2.276%
2026-02-12	325.5050	333.8600	320.3450	322.1700	-0.910%	2,867,818	-0.121%
2026-02-11	321.7600	330.9800	320.9500	325.1300	+0.442%	3,827,803	-1.030%
2026-02-10	318.0500	325.0797	316.9500	323.7000	+3.079%	3,133,085	-0.593%
2026-02-09	312.8800	314.6900	311.2450	314.0300	-0.111%	2,086,585	+2.468%
2026-02-06	309.0600	314.9600	307.6800	314.3800	+1.833%	1,718,443	+2.354%
2026-02-05	308.0000	310.0800	305.0200	308.7200	-0.029%	1,521,466	+4.230%
2026-02-04	305.6400	310.4000	305.2050	308.8100	+1.382%	2,249,578	+4.200%
2026-02-03	303.3100	306.0300	300.9800	304.6000	+0.551%	2,783,981	+5.640%
2026-02-02	299.9200	303.5700	298.5100	302.9300	+1.481%	2,862,819	+6.223%
2026-01-30	299.3000	300.0500	295.1100	298.5100	-0.257%	1,945,816	+7.795%
2026-01-29	298.8200	301.8200	297.5300	299.2800	+1.002%	2,847,956	+7.518%
2026-01-28	294.9900	298.9700	294.6784	296.3100	+0.047%	1,274,902	+8.596%
2026-01-27	297.8800	298.6700	293.4000	296.1700	-0.320%	1,370,285	+8.647%
2026-01-26	298.7300	300.3236	293.3500	297.1200	-0.332%	1,773,501	+8.300%
2026-01-23	295.8700	298.2700	294.1400	298.1100	+0.740%	3,033,956	+7.940%
2026-01-22	297.4900	301.0900	295.1201	295.9200	-0.182%	1,625,381	+8.739%
2026-01-21	292.0800	297.5950	291.0500	296.4600	+2.235%	1,679,638	+8.541%
2026-01-20	298.1800	299.3300	287.6900	289.9800	-3.613%	2,268,972	+10.966%
2026-01-16	301.0000	301.9600	298.5300	300.8500	-0.335%	1,679,495	+6.957%
2026-01-15	302.7500	306.2800	300.4800	301.8600	+0.576%	2,218,583	+6.599%
2026-01-14	299.8400	301.0500	295.0201	300.1300	-0.163%	1,527,856	+7.214%
2026-01-13	300.4500	301.2200	298.1150	300.6200	+0.073%	1,398,081	+7.039%
2026-01-12	298.0800	300.9500	296.4790	300.4000	+0.013%	1,622,840	+7.117%
2026-01-09	300.0000	303.4000	299.1700	300.3600	+0.680%	1,991,187	+7.131%
2026-01-08	292.9300	298.8600	292.4950	298.3300	+1.646%	1,593,424	+7.860%
2026-01-07	291.9900	296.5150	291.0000	293.5000	+0.075%	1,694,486	+9.635%
2026-01-06	286.0300	293.8800	285.1100	293.2800	+2.628%	1,808,229	+9.718%
2026-01-05	291.2300	292.6250	285.6100	285.7700	-2.461%	2,595,752	+12.601%
2026-01-02	286.8700	293.7400	286.7050	292.9800	+1.995%	1,831,863	+9.830%
2025-12-31	289.7700	290.3900	287.1500	287.2500	-1.095%	1,254,114	+12.021%
2025-12-30	291.4000	292.3000	289.9510	290.4300	-0.660%	1,201,853	+10.794%
2025-12-29	292.5200	292.6400	290.5200	292.3600	-0.382%	982,502	+10.063%
2025-12-26	292.8100	294.6900	292.5050	293.4800	+0.061%	601,714	+9.643%
2025-12-24	291.2800	293.5900	290.5050	293.3000	+0.659%	485,843	+9.710%
2025-12-23	292.2200	293.8400	290.9800	291.3800	-0.400%	1,084,848	+10.433%
2025-12-22	292.6700	294.5300	291.5600	292.5500	+0.103%	1,103,654	+9.991%
2025-12-19	288.4900	293.6300	287.6200	292.2500	+1.592%	3,236,954	+10.104%
2025-12-18	292.8600	294.9200	285.8000	287.6700	-1.819%	2,172,987	+11.857%
2025-12-17	285.8000	294.7000	285.0600	293.0000	+2.508%	3,696,141	+9.823%
2025-12-16	285.8500	287.0400	283.2500	285.8300	-0.007%	1,893,759	+12.577%
2025-12-15	284.6300	287.3600	282.9700	285.8500	+2.002%	1,998,380	+12.570%
2025-12-12	280.0700	282.5600	279.5000	280.2400	+0.741%	1,235,334	+14.823%
2025-12-11	272.1600	279.4300	269.9900	278.1800	+2.562%	1,562,995	+15.673%
2025-12-10	270.4400	271.4300	267.1900	271.2300	+0.735%	1,573,997	+18.637%
2025-12-09	269.3600	271.6000	268.9400	269.2500	-0.211%	1,346,038	+19.510%
2025-12-08	271.4600	273.0350	268.5500	269.8200	-0.893%	1,137,102	+19.257%
2025-12-05	273.3100	274.6200	271.2300	272.2500	-0.439%	1,314,553	+18.193%
2025-12-04	276.0500	278.4199	272.1450	273.4500	-2.423%	1,529,862	+17.674%
2025-12-03	280.8300	283.6000	278.8142	280.2400	-0.334%	1,279,124	+14.823%
2025-12-02	283.6700	283.6700	277.5700	281.1800	-0.657%	2,039,077	+14.439%
2025-12-01	283.9500	285.6500	282.4100	283.0400	-0.698%	1,917,555	+13.687%
2025-11-28	285.0000	287.3950	284.2110	285.0300	-0.259%	756,133	+12.893%
2025-11-26	284.8000	287.3100	283.6300	285.7700	+0.365%	1,870,968	+12.601%
2025-11-25	275.8500	285.9700	274.9300	284.7300	+3.791%	2,364,106	+13.012%
2025-11-24	274.8400	276.0000	271.9250	274.3300	-0.055%	2,097,336	+17.297%
2025-11-21	266.3900	277.0300	264.3200	274.4800	+3.844%	2,148,452	+17.233%
2025-11-20	268.0100	269.9900	263.9450	264.3200	-1.007%	1,108,443	+21.739%
2025-11-19	268.0200	269.1600	265.5400	267.0100	-0.347%	1,234,522	+20.512%
2025-11-18	264.9100	270.3200	264.9100	267.9400	+0.710%	1,623,073	+20.094%
2025-11-17	270.2600	270.2600	264.8700	266.0500	-1.342%	1,374,590	+20.947%
2025-11-14	268.5000	270.5000	265.8800	269.6700	-0.082%	1,276,814	+19.324%
2025-11-13	274.7900	277.3700	269.8000	269.8900	-1.787%	1,410,899	+19.226%
2025-11-12	273.2200	277.6800	272.7900	274.8000	+0.435%	1,274,625	+17.096%
2025-11-11	273.9900	275.1600	272.8100	273.6100	-0.339%	1,636,427	+17.605%
2025-11-10	274.2300	277.3450	272.0700	274.5400	+0.446%	1,587,226	+17.207%
2025-11-07	266.4700	273.8800	265.4500	273.3200	+3.035%	1,904,091	+17.730%
2025-11-06	264.3000	268.5300	263.6648	265.2700	+0.306%	1,598,798	+21.303%
2025-11-05	259.3100	265.4600	257.0400	264.4600	+2.250%	1,697,344	+21.674%
2025-11-04	257.2400	260.8900	256.2400	258.6400	-0.174%	1,720,451	+24.412%
2025-11-03	255.7600	259.6300	253.5400	259.0900	+0.829%	1,741,057	+24.196%
2025-10-31	259.9500	260.5900	254.2700	256.9600	-1.238%	1,903,090	+25.226%
2025-10-30	260.0100	263.3100	258.1300	260.1800	-0.081%	1,697,456	+23.676%
2025-10-29	260.3700	263.6900	257.4800	260.3900	-0.195%	2,098,556	+23.576%
2025-10-28	265.2200	266.3000	260.4350	260.9000	-1.998%	1,690,796	+23.335%
2025-10-27	268.9900	271.1300	265.1300	266.2200	-0.579%	1,577,158	+20.870%
2025-10-24	269.5300	270.3900	266.7600	267.7700	+0.052%	1,196,123	+20.170%
2025-10-23	274.1200	275.8550	266.5900	267.6300	-2.701%	2,173,825	+20.233%
2025-10-22	274.0000	279.6000	272.1200	275.0600	+3.422%	3,310,234	+16.985%
2025-10-21	260.0000	267.2450	259.4600	265.9600	+1.885%	2,082,501	+20.988%
2025-10-20	260.5300	263.9900	260.1400	261.0400	+0.296%	1,762,672	+23.268%
2025-10-17	257.4300	261.9400	257.4300	260.2700	+1.088%	1,519,399	+23.633%
2025-10-16	265.5200	266.3100	256.7000	257.4700	-2.882%	2,501,991	+24.978%
2025-10-15	268.4000	270.6290	263.2350	265.1100	-1.226%	1,416,470	+21.376%
2025-10-14	261.5400	268.6500	261.3900	268.4000	+1.914%	1,040,265	+19.888%
2025-10-13	260.5400	265.5100	259.7950	263.3600	+1.476%	1,342,317	+22.183%
2025-10-10	260.8700	264.1400	257.6200	259.5300	-0.219%	1,857,701	+23.986%
2025-10-09	261.0600	264.1500	260.0300	260.1000	+0.015%	1,643,998	+23.714%
2025-10-08	258.5600	262.2400	256.1750	260.0600	+0.549%	1,468,413	+23.733%
2025-10-07	260.5900	261.2000	256.3900	258.6400	-0.592%	2,114,623	+24.412%
2025-10-06	258.2300	261.9150	257.4800	260.1800	+0.677%	2,937,844	+23.676%
2025-10-03	258.9000	259.4850	256.8900	258.4300	-0.185%	1,677,453	+24.513%
2025-10-02	256.6400	259.5300	255.4000	258.9100	+0.841%	1,856,257	+24.283%
2025-10-01	257.8100	259.4100	255.0500	256.7500	-1.037%	2,225,337	+25.328%
2025-09-30	260.8900	263.0000	257.8850	259.4400	-1.083%	2,525,530	+24.029%
2025-09-29	263.0300	264.3400	260.9600	262.2800	+0.202%	1,506,517	+22.686%
2025-09-26	263.0300	264.7400	261.3400	261.7500	+0.180%	1,895,074	+22.934%
2025-09-25	262.7600	262.7600	260.2400	261.2800	-0.718%	2,826,082	+23.155%
2025-09-24	264.0200	266.1000	260.0500	263.1700	-0.201%	2,465,845	+22.271%
2025-09-23	267.2700	268.7200	263.6300	263.7000	-1.080%	1,233,640	+22.025%
2025-09-22	266.2000	267.9700	265.3000	266.5800	-0.756%	1,245,904	+20.707%
2025-09-19	267.8100	269.5650	266.0000	268.6100	+0.867%	3,686,524	+19.794%
2025-09-18	266.7800	268.8500	265.5900	266.3000	-0.041%	1,683,366	+20.834%
2025-09-17	274.4300	274.4300	263.8989	266.4100	-2.727%	2,551,530	+20.784%
2025-09-16	271.7400	274.2500	270.5500	273.8800	+0.970%	1,126,694	+17.489%
2025-09-15	274.8100	275.1799	271.1800	271.2500	-1.267%	1,442,799	+18.629%
2025-09-12	277.8300	277.8900	274.6850	274.7300	-1.254%	703,554	+17.126%
2025-09-11	273.4900	278.7826	272.5400	278.2200	+1.875%	958,683	+15.657%
2025-09-10	274.3100	275.6800	271.6100	273.1000	-0.680%	1,131,845	+17.825%
2025-09-09	277.0800	277.4100	274.7100	274.9700	-1.019%	863,175	+17.024%
2025-09-08	272.4500	277.9000	271.8700	277.8000	+2.020%	1,544,745	+15.832%
2025-09-05	278.2000	279.8050	270.2300	272.3000	-2.071%	1,578,860	+18.171%
2025-09-04	275.7400	279.2600	274.6800	278.0600	+1.113%	2,003,643	+15.723%
2025-09-03	275.7800	279.7300	274.6250	275.0000	-0.366%	1,244,749	+17.011%
2025-09-02	273.1000	276.2600	271.0600	276.0100	-0.018%	1,856,226	+16.583%
2025-08-29	274.4000	277.5900	273.0420	276.0600	-0.087%	1,108,681	+16.562%
2025-08-28	277.6200	277.6550	275.8200	276.3000	-0.036%	1,728,906	+16.460%
2025-08-27	275.1200	277.6200	274.5450	276.4000	+0.385%	1,294,909	+16.418%
2025-08-26	274.3600	276.9600	273.5000	275.3400	+0.463%	1,366,042	+16.866%
2025-08-25	277.5500	278.0100	272.9400	274.0700	-1.236%	1,242,222	+17.408%
2025-08-22	271.0100	278.6400	270.0501	277.5000	+3.087%	1,578,623	+15.957%
2025-08-21	268.6600	270.7850	267.6400	269.1900	-0.263%	1,259,774	+19.536%
2025-08-20	269.8500	272.3300	268.8550	269.9000	-0.673%	1,303,811	+19.222%
2025-08-19	268.5300	273.8200	268.3300	271.7300	+0.959%	1,604,258	+18.419%
2025-08-18	267.3600	270.7700	266.4250	269.1500	+0.530%	1,586,814	+19.554%
2025-08-15	271.1200	271.1200	267.5900	267.7300	-0.965%	1,699,134	+20.188%
2025-08-14	271.3600	271.6300	269.4200	270.3400	-0.920%	1,065,166	+19.028%
2025-08-13	268.4500	273.4700	267.5650	272.8500	+1.518%	1,763,069	+17.933%
2025-08-12	262.6600	269.0200	262.3300	268.7700	+2.957%	1,408,405	+19.723%
2025-08-11	260.9000	263.4500	260.0100	261.0500	-0.477%	1,523,273	+23.264%
2025-08-08	261.2100	265.2200	258.5700	262.3000	+0.529%	1,957,946	+22.676%
2025-08-07	264.4200	265.0300	259.1900	260.9200	-0.011%	1,277,795	+23.325%
2025-08-06	259.7300	262.0000	258.1000	260.9500	+0.308%	1,200,503	+23.311%
2025-08-05	261.6200	262.4000	257.5000	260.1500	-0.865%	1,370,576	+23.690%
2025-08-04	261.4900	262.7700	260.2900	262.4200	+0.606%	1,129,189	+22.620%
2025-08-01	264.7000	264.7000	257.6100	260.8400	-2.701%	1,965,471	+23.363%
2025-07-31	273.0600	274.2500	267.3500	268.0800	-1.906%	2,313,800	+20.031%
2025-07-30	273.6400	275.9800	272.1050	273.2900	+0.084%	1,558,860	+17.743%
2025-07-29	271.5200	273.1500	269.8300	273.0600	+0.920%	1,810,763	+17.842%
2025-07-28	273.1600	273.9000	270.0500	270.5700	-1.126%	1,753,804	+18.927%
2025-07-25	269.1900	274.3600	267.7100	273.6500	+2.272%	1,735,698	+17.588%
2025-07-24	266.4300	271.3050	266.3100	267.5700	+0.270%	2,397,759	+20.260%
2025-07-23	264.9000	271.5200	264.0000	266.8500	-2.553%	3,727,245	+20.585%
2025-07-22	272.5100	275.2700	270.7150	273.8400	+1.104%	2,929,961	+17.507%
2025-07-21	273.8500	274.5100	270.8500	270.8500	-0.671%	2,139,940	+18.804%
2025-07-18	273.3900	273.8600	271.1200	272.6800	+0.173%	2,352,514	+18.006%
2025-07-17	273.2700	274.4800	270.0400	272.2100	-0.461%	1,503,860	+18.210%
2025-07-16	275.2600	275.9400	271.6800	273.4700	-0.317%	1,489,975	+17.666%
2025-07-15	278.6500	279.4600	273.5500	274.3400	-1.547%	1,756,404	+17.292%
2025-07-14	277.2700	279.2900	274.0500	278.6500	+0.483%	2,033,486	+15.478%
2025-07-11	275.9900	277.8600	275.1500	277.3100	-0.061%	1,327,457	+16.036%
2025-07-10	273.9000	277.7700	273.0100	277.4800	+1.816%	1,349,469	+15.965%
2025-07-09	274.5600	274.8100	270.0200	272.5300	-0.158%	1,274,123	+18.071%
2025-07-08	271.8500	274.8070	271.0500	272.9600	+0.779%	1,676,516	+17.885%
2025-07-07	272.1000	274.3300	268.1700	270.8500	-0.940%	1,492,365	+18.804%
2025-07-03	271.3200	274.2900	271.3200	273.4200	+1.225%	928,137	+17.687%
2025-07-02	268.6900	270.7800	268.0100	270.1100	+0.428%	1,292,899	+19.129%
2025-07-01	265.4200	270.4500	264.7000	268.9600	+0.984%	2,207,038	+19.639%
2025-06-30	265.6100	266.6900	262.7400	266.3400	+0.316%	3,011,473	+20.815%
2025-06-27	257.6900	266.2400	257.6900	265.5000	+3.111%	8,694,882	+21.198%
2025-06-26	254.5500	258.0500	253.7200	257.4900	+1.486%	1,584,678	+24.968%
2025-06-25	256.7600	256.7600	251.5700	253.7200	-0.864%	1,785,263	+26.825%
2025-06-24	254.3700	257.4200	253.0725	255.9300	+1.423%	2,349,908	+25.730%
2025-06-23	248.7900	252.4400	243.5300	252.3400	+1.398%	1,828,388	+27.518%
2025-06-20	249.2900	250.8000	246.6200	248.8600	+0.525%	3,576,586	+29.302%
2025-06-18	247.7500	250.5400	246.5900	247.5600	+0.239%	1,526,901	+29.981%
2025-06-17	245.6500	249.4300	245.6500	246.9700	-0.154%	1,648,437	+30.291%
2025-06-16	246.7000	248.8100	246.1250	247.3500	+1.423%	1,420,576	+30.091%
2025-06-13	245.8300	248.6400	241.4500	243.8800	-2.662%	2,254,890	+31.942%
2025-06-12	251.9000	253.1500	249.5000	250.5500	-1.179%	1,609,141	+28.429%
2025-06-11	254.3200	256.6600	252.3400	253.5400	0.000%	1,624,516	+26.915%
2025-06-10	252.5300	253.9400	251.5500	253.5400	+0.583%	1,503,272	+26.915%
2025-06-09	252.8200	254.1200	251.2800	252.0700	-0.293%	1,080,980	+27.655%
2025-06-06	250.9800	253.3200	249.5100	252.8100	+1.747%	1,708,163	+27.281%
2025-06-05	249.0000	250.9100	247.2750	248.4700	-0.385%	1,024,425	+29.505%
2025-06-04	251.1200	252.1300	249.2350	249.4300	-0.665%	1,255,908	+29.006%
2025-06-03	248.8200	252.7900	248.7950	251.1000	+0.791%	1,676,179	+28.148%
2025-06-02	247.6600	249.4800	243.5400	249.1300	+0.278%	1,878,907	+29.161%
2025-05-30	247.7600	249.4700	246.1500	248.4400	+0.073%	2,149,710	+29.520%
2025-05-29	250.9900	252.6700	246.8100	248.2600	-1.005%	1,501,420	+29.614%
2025-05-28	253.0000	253.7799	250.2950	250.7800	-0.909%	1,725,342	+28.312%
2025-05-27	247.9700	253.4709	247.9700	253.0800	+3.395%	2,112,410	+27.146%
2025-05-23	243.1200	245.7700	243.0700	244.7700	-0.758%	1,058,296	+31.462%
2025-05-22	246.6800	248.1700	245.2400	246.6400	-0.049%	1,463,566	+30.465%
2025-05-21	250.1100	251.2400	246.4900	246.7600	-2.624%	2,064,978	+30.402%
2025-05-20	254.8300	255.6300	252.5200	253.4100	-1.185%	1,627,224	+26.980%
2025-05-19	252.8200	257.2399	252.0000	256.4500	+0.266%	1,072,812	+25.475%
2025-05-16	252.3500	255.8700	250.4700	255.7700	+1.299%	1,706,368	+25.808%
2025-05-15	251.7200	253.5300	251.0350	252.4900	-0.202%	1,550,286	+27.443%
2025-05-14	255.5000	257.1594	252.7800	253.0000	-1.176%	2,098,117	+27.186%
2025-05-13	253.9200	258.2100	253.1050	256.0100	+1.422%	2,030,893	+25.690%
2025-05-12	256.0100	259.5600	249.8425	252.4200	+3.872%	2,988,602	+27.478%
2025-05-09	242.5500	243.6150	240.7600	243.0100	-0.070%	1,300,602	+32.414%
2025-05-08	242.9000	246.1000	241.4900	243.1800	+0.633%	1,787,831	+32.322%
2025-05-07	238.0700	244.3800	237.5700	241.6500	+2.139%	2,099,889	+33.160%
2025-05-06	238.0000	239.9321	235.9850	236.5900	-0.992%	1,777,567	+36.007%
2025-05-05	238.4100	241.3700	237.5350	238.9600	-0.805%	1,593,221	+34.659%
2025-05-02	235.2000	241.5200	235.2000	240.9000	+2.909%	2,976,948	+33.574%
2025-05-01	226.9050	235.7900	226.9050	234.0900	+3.819%	3,868,928	+37.460%
2025-04-30	223.0350	225.8300	217.0500	225.4800	-0.411%	2,455,079	+42.709%
2025-04-29	224.6000	227.6400	221.5950	226.4100	+2.171%	3,078,966	+42.123%
2025-04-28	220.9100	225.1800	219.2300	221.6000	+0.902%	2,705,241	+45.208%
2025-04-25	219.5600	221.2700	217.2400	219.6200	+0.119%	1,591,648	+46.517%
2025-04-24	214.5000	220.2400	214.0400	219.3600	+1.857%	1,786,900	+46.690%
2025-04-23	217.1650	221.9900	213.8200	215.3600	+2.241%	2,181,162	+49.415%
2025-04-22	206.6000	211.0900	206.6000	210.6400	+2.957%	1,683,822	+52.763%
2025-04-21	209.0000	209.1000	201.1500	204.5900	-2.785%	2,519,364	+57.280%
2025-04-17	210.8000	212.4450	208.8850	210.4500	+0.650%	2,144,574	+52.901%
2025-04-16	209.2700	213.0300	206.8600	209.0900	-1.055%	2,300,003	+53.895%
2025-04-15	211.3200	213.0500	210.3700	211.3200	+0.566%	2,606,045	+52.271%
2025-04-14	211.7500	213.2400	206.6600	210.1300	-1.073%	2,872,636	+53.134%
2025-04-11	208.5300	213.9000	205.0300	212.4100	+1.186%	2,751,842	+51.490%
2025-04-10	213.6900	214.1300	204.2600	209.9200	-3.993%	3,213,944	+53.287%
2025-04-09	199.7000	219.1800	196.0400	218.6500	+8.630%	6,665,760	+47.167%
2025-04-08	211.0100	211.4900	197.9400	201.2800	-1.401%	4,003,442	+59.867%
2025-04-07	202.1550	214.3800	199.6823	204.1400	-2.255%	6,159,056	+57.627%
2025-04-04	212.1800	216.1550	207.2050	208.8500	-3.924%	5,071,324	+54.072%
2025-04-03	219.8500	223.3200	215.9900	217.3800	-6.051%	4,213,405	+48.026%
2025-04-02	224.3900	232.0400	224.2000	231.3800	+1.804%	1,508,347	+39.070%
2025-04-01	226.2400	228.0100	223.3500	227.2800	-0.119%	2,005,594	+41.579%
2025-03-31	222.1600	228.3900	219.2100	227.5500	+0.815%	3,838,277	+41.411%
2025-03-28	230.9300	231.9900	224.3200	225.7100	-2.732%	1,942,432	+42.563%
2025-03-27	233.4100	233.9400	229.4200	232.0500	-1.196%	2,225,017	+38.668%
2025-03-26	235.0000	236.5040	232.9700	234.8600	+0.081%	1,707,769	+37.009%
2025-03-25	234.0000	235.0000	231.8700	234.6700	+0.907%	1,847,688	+37.120%
2025-03-24	232.4600	233.0600	229.0100	232.5600	+1.408%	2,066,209	+38.364%
2025-03-21	227.2600	229.4300	219.5100	229.3300	-1.113%	4,125,007	+40.313%
2025-03-20	230.7400	233.7800	230.7100	231.9100	-0.446%	1,396,357	+38.752%
2025-03-19	228.3500	234.9200	227.6700	232.9500	+2.599%	1,381,211	+38.133%
2025-03-18	234.0300	234.0400	226.5600	227.0500	-3.239%	1,665,829	+41.722%
2025-03-17	228.3600	235.5000	228.3600	234.6500	+2.302%	2,188,057	+37.132%
2025-03-14	224.7000	230.1700	224.4400	229.3700	+3.422%	2,736,247	+40.289%
2025-03-13	227.4300	227.8650	220.6900	221.7800	-2.898%	4,233,850	+45.090%
2025-03-12	234.8700	235.3500	225.1800	228.4000	-1.480%	3,335,093	+40.884%
2025-03-11	236.7600	238.4600	229.1600	231.8300	-2.959%	4,176,349	+38.800%
2025-03-10	242.6300	243.2650	237.1000	238.9000	-3.334%	3,288,718	+34.692%
2025-03-07	250.1100	250.1100	242.2250	247.1400	-1.585%	2,164,476	+30.202%
2025-03-06	255.0800	256.2150	250.3185	251.1200	-3.226%	1,670,948	+28.138%
2025-03-05	259.5500	260.7400	255.7200	259.4900	-0.027%	1,211,805	+24.005%
2025-03-04	259.6900	262.8076	255.5900	259.5600	-1.525%	1,900,409	+23.971%
2025-03-03	264.9000	267.8850	260.9860	263.5800	-0.521%	1,078,595	+22.081%
2025-02-28	260.1800	265.2600	259.9500	264.9600	+2.262%	1,579,082	+21.445%
2025-02-27	260.9600	263.6200	258.3650	259.1000	-0.331%	987,072	+24.191%
2025-02-26	260.1400	262.8000	259.1650	259.9600	+0.779%	1,204,242	+23.781%
2025-02-25	259.9500	259.9500	254.1700	257.9500	-0.367%	1,263,604	+24.745%
2025-02-24	262.0800	264.6700	258.1000	258.9000	-0.227%	1,384,846	+24.287%
2025-02-21	268.5600	269.8400	256.8000	259.4900	-3.107%	1,714,616	+24.005%
2025-02-20	269.7000	269.8100	265.1300	267.8100	-0.631%	1,091,204	+20.152%
2025-02-19	267.7300	270.8650	266.4750	269.5100	+0.238%	1,493,189	+19.394%
2025-02-18	265.7800	269.3000	262.9801	268.8700	+1.128%	1,722,250	+19.679%
2025-02-14	270.7800	271.0000	264.7100	265.8700	-1.354%	1,564,027	+21.029%
2025-02-13	275.2200	275.2200	267.7700	269.5200	-1.437%	1,517,556	+19.390%
2025-02-12	268.1800	274.5287	268.1700	273.4500	+1.609%	1,802,597	+17.674%
2025-02-11	263.5000	270.8883	263.0000	269.1200	+0.613%	1,998,942	+19.567%
2025-02-10	271.1100	271.4700	265.4350	267.4800	-0.819%	1,253,945	+20.301%
2025-02-07	270.0700	274.1800	268.2100	269.6900	-0.259%	1,574,226	+19.315%
2025-02-06	257.6800	273.7800	257.6800	270.3900	+4.863%	3,732,604	+19.006%