Dark

HLT
Hilton Worldwide Holdings Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:50 PM EDT

313.98USD+0.593%(+1.85)1,532,756

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

305.70USD-2.058%(-6.43)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

313.96USD-0.006%(-0.02)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	313.0500	315.2803	310.3450	313.9600	+0.586%	1,532,756	0.000%
2026-09-24	307.5700	314.0400	306.9000	312.1300	+1.598%	1,683,405	+0.586%
2026-09-23	307.2500	310.4700	305.8200	307.2200	-0.396%	1,565,547	+2.194%
2026-09-22	311.6400	314.0000	307.2000	308.4400	+0.443%	1,766,417	+1.790%
2026-09-21	306.0300	309.1600	304.1100	307.0800	+0.442%	2,128,311	+2.240%
2026-09-18	302.1900	305.7900	302.1100	305.7300	+1.054%	2,947,103	+2.692%
2026-09-17	308.6000	308.6000	302.5300	302.5400	-1.011%	1,724,343	+3.775%
2026-09-16	309.0000	309.9950	303.5350	305.6300	-0.702%	1,844,473	+2.726%
2026-09-15	310.4200	311.4500	305.8550	307.7900	-0.905%	1,289,630	+2.005%
2026-09-14	306.2000	311.3900	305.8600	310.6000	+1.440%	1,711,895	+1.082%
2026-09-11	309.4900	309.9000	305.4000	306.1900	-0.016%	1,637,160	+2.538%
2026-09-10	308.2800	310.7600	305.3950	306.2400	-0.244%	1,460,083	+2.521%
2026-09-09	301.8800	308.4850	300.0000	306.9900	+0.828%	1,740,460	+2.270%
2026-09-08	308.0300	313.0500	304.3700	304.4700	-2.156%	1,663,025	+3.117%
2026-09-04	312.5000	315.3700	310.6600	311.1800	-1.008%	1,572,403	+0.893%
2026-09-03	312.1900	316.1100	309.0700	314.3500	+0.912%	1,731,548	-0.124%
2026-09-02	313.2500	315.5900	311.4300	311.5100	-0.154%	1,276,496	+0.786%
2026-09-01	317.2600	319.0000	310.9300	311.9900	-1.356%	1,072,427	+0.631%
2026-08-31	320.0200	320.7550	314.9500	316.2800	-1.731%	2,467,345	-0.734%
2026-08-28	327.7800	327.7900	321.7150	321.8500	-1.176%	1,220,082	-2.451%
2026-08-27	330.4500	332.1500	325.3700	325.6800	-2.069%	1,367,775	-3.599%
2026-08-26	330.3400	333.0850	327.3700	332.5600	+0.987%	1,731,546	-5.593%
2026-08-25	333.9200	334.4200	328.6900	329.3100	-0.230%	1,248,228	-4.661%
2026-08-24	327.9200	332.7950	327.5100	330.0700	+1.053%	995,680	-4.881%
2026-08-21	330.4200	331.9851	325.2600	326.6300	-0.904%	1,719,931	-3.879%
2026-08-20	333.0800	333.5400	327.4400	329.6100	-1.530%	2,119,500	-4.748%
2026-08-19	329.9300	335.8000	328.3400	334.7300	+2.133%	2,696,619	-6.205%
2026-08-18	326.3000	332.7200	325.0800	327.7400	+0.497%	1,881,888	-4.205%
2026-08-17	327.4500	330.0000	326.0100	326.1200	-0.333%	2,701,604	-3.729%
2026-08-14	321.8400	328.6600	319.9900	327.2100	+1.992%	1,879,354	-4.049%
2026-08-13	324.9500	325.9600	319.7400	320.8200	-0.530%	2,304,667	-2.138%
2026-08-12	321.8600	324.3950	319.3000	322.5300	+2.501%	2,486,680	-2.657%
2026-08-11	312.3700	315.7750	311.8100	314.6600	+1.177%	2,470,992	-0.222%
2026-08-10	316.7300	316.9850	310.4500	311.0000	-2.078%	1,786,741	+0.952%
2026-08-07	322.2000	322.6699	316.6600	317.6000	-1.360%	1,447,751	-1.146%
2026-08-06	324.6600	326.5000	321.5900	321.9800	-0.795%	948,060	-2.491%
2026-08-05	313.2000	324.8600	312.0700	324.5600	+4.002%	2,043,267	-3.266%
2026-08-04	316.6900	318.0400	311.4300	312.0700	-0.722%	2,249,513	+0.606%
2026-08-03	320.0000	320.9900	312.5100	314.3400	-1.919%	2,997,253	-0.121%
2026-07-31	322.6300	324.9700	317.8000	320.4900	-0.475%	2,285,850	-2.038%
2026-07-30	321.0700	324.4400	316.1900	322.0200	+0.093%	2,123,879	-2.503%
2026-07-29	317.5900	325.8700	317.5900	321.7200	-0.220%	2,667,614	-2.412%
2026-07-28	320.6150	324.8000	311.6663	322.4300	-2.545%	3,757,941	-2.627%
2026-07-27	328.0300	333.7800	326.0400	330.8500	+1.809%	1,988,100	-5.105%
2026-07-24	320.5100	328.2000	320.5100	324.9700	+1.496%	1,473,637	-3.388%
2026-07-23	318.0100	321.5600	316.3500	320.1800	-1.249%	1,613,034	-1.943%
2026-07-22	324.3600	326.8050	322.4700	324.2300	+0.090%	1,530,692	-3.168%
2026-07-21	327.7800	328.0650	320.0400	323.9400	+0.158%	1,695,239	-3.081%
2026-07-20	323.5400	325.2900	321.3800	323.4300	+0.657%	1,695,348	-2.928%
2026-07-17	322.4650	323.7500	318.9700	321.3200	-0.582%	1,999,082	-2.291%
2026-07-16	329.7600	332.9700	322.0000	323.2000	-1.607%	4,174,993	-2.859%
2026-07-15	327.5300	329.6900	325.9100	328.4800	+0.804%	1,984,224	-4.420%
2026-07-14	322.8600	326.8600	319.7700	325.8600	+1.058%	1,918,554	-3.652%
2026-07-13	335.6900	338.9881	319.1100	322.4500	-3.884%	4,051,650	-2.633%
2026-07-10	337.8100	340.2000	335.2000	335.4800	-0.643%	938,322	-6.415%
2026-07-09	333.0000	338.3500	330.3100	337.6500	+1.357%	1,407,119	-7.016%
2026-07-08	337.5200	338.4350	332.6600	333.1300	-2.342%	1,382,778	-5.755%
2026-07-07	340.4200	342.9800	338.0000	341.1200	+0.504%	1,564,150	-7.962%
2026-07-06	337.5400	339.4700	332.9650	339.4100	+0.382%	1,340,704	-7.498%
2026-07-02	333.8400	338.8800	331.6300	338.1200	+1.807%	1,720,296	-7.145%
2026-07-01	329.7800	335.1300	329.0300	332.1200	+0.502%	2,091,409	-5.468%
2026-06-30	332.4900	333.4300	329.6600	330.4600	-0.625%	1,667,591	-4.993%
2026-06-29	337.8500	340.6000	332.5300	332.5400	-0.096%	2,657,463	-5.587%
2026-06-26	341.2900	342.3600	331.1200	332.8600	-2.258%	13,390,037	-5.678%
2026-06-25	342.2200	348.2300	339.8800	340.5500	-0.836%	3,175,889	-7.808%
2026-06-24	343.8050	350.3700	342.6700	343.4200	-0.119%	2,884,347	-8.578%
2026-06-23	341.5500	346.8500	339.0100	343.8300	+0.262%	2,199,238	-8.687%
2026-06-22	347.0000	348.9600	341.7200	342.9300	-1.694%	1,700,357	-8.448%
2026-06-18	350.1700	356.1500	346.9700	348.8400	-0.132%	3,007,892	-9.999%
2026-06-17	348.4900	358.0000	348.1100	349.3000	-0.263%	1,694,577	-10.117%
2026-06-16	346.0000	352.0800	342.3150	350.2200	+0.896%	1,481,043	-10.353%
2026-06-15	350.0000	351.7000	345.2200	347.1100	+0.335%	1,146,118	-9.550%
2026-06-12	346.0400	349.0250	344.2600	345.9500	+1.196%	1,344,485	-9.247%
2026-06-11	341.1000	343.5800	336.0200	341.8600	+1.076%	1,399,779	-8.161%
2026-06-10	342.5600	345.3750	328.3000	338.2200	-1.270%	1,377,487	-7.173%
2026-06-09	343.6400	347.2700	339.2100	342.5700	+0.570%	1,318,002	-8.352%
2026-06-08	340.9400	344.5331	338.4000	340.6300	-0.720%	1,313,347	-7.830%
2026-06-05	338.9900	346.8500	338.9900	343.1000	+1.464%	1,291,702	-8.493%
2026-06-04	335.1600	339.7800	334.3500	338.1500	+2.046%	1,969,249	-7.154%
2026-06-03	331.2000	335.3700	330.8100	331.3700	-0.445%	1,331,610	-5.254%
2026-06-02	331.5700	333.4300	329.9900	332.8500	+0.060%	1,372,207	-5.675%
2026-06-01	323.4600	333.6800	323.2400	332.6500	+1.523%	1,954,905	-5.619%
2026-05-29	337.2600	337.8100	327.5500	327.6600	-2.930%	2,836,751	-4.181%
2026-05-28	335.2500	338.2800	333.7400	337.5500	+0.246%	2,039,916	-6.989%
2026-05-27	328.1100	337.6400	325.5300	336.7200	+3.987%	2,365,580	-6.759%
2026-05-26	322.0300	324.8400	321.7100	323.8100	+0.850%	1,228,216	-3.042%
2026-05-22	325.8500	325.8500	318.4050	321.0800	-0.521%	1,053,734	-2.218%
2026-05-21	320.5900	323.9100	316.4900	322.7600	-0.343%	981,675	-2.726%
2026-05-20	317.1700	325.0900	314.5500	323.8700	+2.689%	1,292,160	-3.060%
2026-05-19	317.5700	318.1700	312.9950	315.3900	-0.864%	973,664	-0.453%
2026-05-18	314.9900	322.8800	314.9800	318.1400	+0.623%	1,194,128	-1.314%
2026-05-15	314.9050	318.7299	314.8000	316.1700	-0.111%	1,952,517	-0.699%
2026-05-14	314.3800	318.4900	314.3800	316.5200	+1.641%	1,185,748	-0.809%
2026-05-13	312.8800	315.3900	308.7600	311.4100	-0.689%	1,844,594	+0.819%
2026-05-12	316.7100	319.1500	313.1500	313.5700	-0.621%	1,274,064	+0.124%
2026-05-11	314.5800	317.0100	312.5400	315.5300	-0.395%	1,632,312	-0.498%
2026-05-08	321.7100	323.4500	316.3800	316.7800	-1.099%	1,450,108	-0.890%
2026-05-07	321.0800	324.0000	319.1401	320.3000	-0.376%	1,433,280	-1.979%
2026-05-06	317.9600	322.9150	315.1100	321.5100	+2.794%	1,799,119	-2.348%
2026-05-05	311.3900	315.2050	310.8600	312.7700	+0.446%	1,712,924	+0.380%
2026-05-04	314.7500	315.6450	308.0600	311.3800	-2.269%	1,429,992	+0.829%
2026-05-01	325.7400	327.7100	316.7100	318.6100	-1.685%	1,732,878	-1.459%
2026-04-30	317.6900	325.7000	316.7700	324.0700	+3.043%	2,143,250	-3.120%
2026-04-29	321.5500	323.3600	311.3300	314.5000	-2.740%	3,313,777	-0.172%
2026-04-28	323.4200	336.8000	323.0500	323.3600	-2.734%	2,850,068	-2.907%
2026-04-27	334.4400	337.4350	329.6400	332.4500	-0.947%	2,203,712	-5.562%
2026-04-24	335.2000	338.0700	332.3700	335.6300	+0.404%	1,510,200	-6.457%
2026-04-23	332.5300	337.6200	330.3300	334.2800	+0.183%	1,152,456	-6.079%
2026-04-22	342.5300	342.5300	333.4700	333.6700	-1.922%	1,542,550	-5.907%
2026-04-21	342.0600	343.9800	339.3800	340.2100	-0.782%	1,414,077	-7.716%
2026-04-20	339.8600	343.7500	339.8600	342.8900	+0.545%	1,041,783	-8.437%
2026-04-17	334.7000	344.7500	334.5050	341.0300	+3.224%	1,874,723	-7.938%
2026-04-16	330.8500	332.4100	328.3650	330.3800	+0.447%	1,126,988	-4.970%
2026-04-15	330.7100	331.6650	325.8000	328.9100	-0.745%	1,197,209	-4.545%
2026-04-14	327.2700	331.5300	325.8050	331.3800	+1.259%	1,746,440	-5.257%
2026-04-13	323.4300	327.3500	320.2000	327.2600	+1.184%	1,367,203	-4.064%
2026-04-10	322.9900	324.2150	320.8747	323.4300	+0.285%	1,270,421	-2.928%
2026-04-09	315.9500	323.7000	315.1950	322.5100	+1.674%	1,629,772	-2.651%
2026-04-08	314.1300	319.2950	314.1300	317.2000	+4.977%	1,942,307	-1.021%
2026-04-07	306.5800	307.7200	299.0600	302.1600	-1.538%	1,500,101	+3.905%
2026-04-06	302.8500	307.4950	302.3600	306.8800	+0.633%	1,122,783	+2.307%
2026-04-02	303.2650	309.0000	300.6200	304.9500	-1.074%	1,429,833	+2.955%
2026-04-01	304.3500	309.0500	300.8100	308.2600	+1.375%	1,531,589	+1.849%
2026-03-31	299.1800	305.2800	296.9000	304.0800	+2.775%	1,532,939	+3.249%
2026-03-30	296.8700	299.2900	295.0400	295.8700	+0.622%	1,492,020	+6.114%
2026-03-27	300.2700	300.6750	292.3700	294.0400	-2.539%	1,524,002	+6.775%
2026-03-26	301.8100	304.7000	300.3500	301.7000	-0.482%	1,287,193	+4.064%
2026-03-25	302.5300	304.8500	300.4800	303.1600	+1.084%	1,447,974	+3.562%
2026-03-24	298.9300	300.8900	296.6400	299.9100	-0.253%	1,470,243	+4.685%
2026-03-23	298.1000	305.4000	298.1000	300.6700	+2.765%	1,913,067	+4.420%
2026-03-20	296.9500	299.0600	290.6700	292.5800	-1.763%	3,093,493	+7.307%
2026-03-19	294.2600	298.7500	292.7600	297.8300	+1.110%	1,687,875	+5.416%
2026-03-18	299.0000	301.6150	294.3200	294.5600	-2.240%	1,917,727	+6.586%
2026-03-17	299.7800	305.1600	298.5100	301.3100	+1.794%	1,872,923	+4.198%
2026-03-16	295.7200	298.8300	294.0000	296.0000	+1.526%	1,216,289	+6.068%
2026-03-13	295.6400	299.7900	290.9400	291.5500	-0.921%	1,530,945	+7.687%
2026-03-12	292.4200	296.3350	289.5200	294.2600	-0.872%	2,117,986	+6.695%
2026-03-11	298.0200	298.3900	292.5900	296.8500	-0.509%	1,716,778	+5.764%
2026-03-10	302.3000	303.1350	297.8400	298.3700	-1.677%	1,958,485	+5.225%
2026-03-09	294.0800	304.4450	290.0000	303.4600	+1.614%	3,226,931	+3.460%
2026-03-06	303.3500	303.3500	291.0400	298.6400	-2.837%	2,381,320	+5.130%
2026-03-05	302.0200	308.0600	297.6200	307.3600	+0.804%	2,746,080	+2.147%
2026-03-04	307.9500	309.5000	304.5600	304.9100	-0.337%	1,886,015	+2.968%
2026-03-03	298.0000	307.6600	295.8800	305.9400	+0.374%	1,915,378	+2.621%
2026-03-02	301.1500	308.7950	298.1800	304.8000	-2.239%	2,510,465	+3.005%
2026-02-27	314.0300	314.0300	307.6900	311.7800	-1.904%	2,139,924	+0.699%
2026-02-26	315.3200	319.6100	314.5600	317.8300	+1.430%	1,159,054	-1.218%
2026-02-25	313.7200	314.9300	310.0100	313.3500	+0.182%	1,437,786	+0.195%
2026-02-24	309.7500	314.5450	309.6650	312.7800	+0.314%	1,419,882	+0.377%
2026-02-23	315.1200	315.1200	304.1300	311.8000	-1.317%	1,807,402	+0.693%
2026-02-20	311.1200	315.9700	310.3500	315.9600	+1.033%	1,315,429	-0.633%
2026-02-19	315.3600	316.6550	309.7450	312.7300	-0.997%	2,015,033	+0.393%
2026-02-18	316.2400	319.6850	313.7800	315.8800	-0.610%	1,929,872	-0.608%
2026-02-17	316.7000	320.9800	315.8500	317.8200	+1.017%	2,235,889	-1.215%
2026-02-13	324.3200	324.9700	313.6001	314.6200	-2.343%	2,403,513	-0.210%
2026-02-12	325.5050	333.8600	320.3450	322.1700	-0.910%	2,867,818	-2.548%
2026-02-11	321.7600	330.9800	320.9500	325.1300	+0.442%	3,827,803	-3.436%
2026-02-10	318.0500	325.0797	316.9500	323.7000	+3.079%	3,133,085	-3.009%
2026-02-09	312.8800	314.6900	311.2450	314.0300	-0.111%	2,086,585	-0.022%
2026-02-06	309.0600	314.9600	307.6800	314.3800	+1.833%	1,718,443	-0.134%
2026-02-05	308.0000	310.0800	305.0200	308.7200	-0.029%	1,521,466	+1.697%
2026-02-04	305.6400	310.4000	305.2050	308.8100	+1.382%	2,249,578	+1.668%
2026-02-03	303.3100	306.0300	300.9800	304.6000	+0.551%	2,783,981	+3.073%
2026-02-02	299.9200	303.5700	298.5100	302.9300	+1.481%	2,862,819	+3.641%
2026-01-30	299.3000	300.0500	295.1100	298.5100	-0.257%	1,945,816	+5.176%
2026-01-29	298.8200	301.8200	297.5300	299.2800	+1.002%	2,847,956	+4.905%
2026-01-28	294.9900	298.9700	294.6784	296.3100	+0.047%	1,274,902	+5.957%
2026-01-27	297.8800	298.6700	293.4000	296.1700	-0.320%	1,370,285	+6.007%
2026-01-26	298.7300	300.3236	293.3500	297.1200	-0.332%	1,773,501	+5.668%
2026-01-23	295.8700	298.2700	294.1400	298.1100	+0.740%	3,033,956	+5.317%
2026-01-22	297.4900	301.0900	295.1201	295.9200	-0.182%	1,625,381	+6.096%
2026-01-21	292.0800	297.5950	291.0500	296.4600	+2.235%	1,679,638	+5.903%
2026-01-20	298.1800	299.3300	287.6900	289.9800	-3.613%	2,268,972	+8.270%
2026-01-16	301.0000	301.9600	298.5300	300.8500	-0.335%	1,679,495	+4.358%
2026-01-15	302.7500	306.2800	300.4800	301.8600	+0.576%	2,218,583	+4.008%
2026-01-14	299.8400	301.0500	295.0201	300.1300	-0.163%	1,527,856	+4.608%
2026-01-13	300.4500	301.2200	298.1150	300.6200	+0.073%	1,398,081	+4.437%
2026-01-12	298.0800	300.9500	296.4790	300.4000	+0.013%	1,622,840	+4.514%
2026-01-09	300.0000	303.4000	299.1700	300.3600	+0.680%	1,991,187	+4.528%
2026-01-08	292.9300	298.8600	292.4950	298.3300	+1.646%	1,593,424	+5.239%
2026-01-07	291.9900	296.5150	291.0000	293.5000	+0.075%	1,694,486	+6.971%
2026-01-06	286.0300	293.8800	285.1100	293.2800	+2.628%	1,808,229	+7.051%
2026-01-05	291.2300	292.6250	285.6100	285.7700	-2.461%	2,595,752	+9.865%
2026-01-02	286.8700	293.7400	286.7050	292.9800	+1.995%	1,831,863	+7.161%
2025-12-31	289.7700	290.3900	287.1500	287.2500	-1.095%	1,254,114	+9.299%
2025-12-30	291.4000	292.3000	289.9510	290.4300	-0.660%	1,201,853	+8.102%
2025-12-29	292.5200	292.6400	290.5200	292.3600	-0.382%	982,502	+7.388%
2025-12-26	292.8100	294.6900	292.5050	293.4800	+0.061%	601,714	+6.978%
2025-12-24	291.2800	293.5900	290.5050	293.3000	+0.659%	485,843	+7.044%
2025-12-23	292.2200	293.8400	290.9800	291.3800	-0.400%	1,084,848	+7.749%
2025-12-22	292.6700	294.5300	291.5600	292.5500	+0.103%	1,103,654	+7.318%
2025-12-19	288.4900	293.6300	287.6200	292.2500	+1.592%	3,236,954	+7.429%
2025-12-18	292.8600	294.9200	285.8000	287.6700	-1.819%	2,172,987	+9.139%
2025-12-17	285.8000	294.7000	285.0600	293.0000	+2.508%	3,696,141	+7.154%
2025-12-16	285.8500	287.0400	283.2500	285.8300	-0.007%	1,893,759	+9.842%
2025-12-15	284.6300	287.3600	282.9700	285.8500	+2.002%	1,998,380	+9.834%
2025-12-12	280.0700	282.5600	279.5000	280.2400	+0.741%	1,235,334	+12.033%
2025-12-11	272.1600	279.4300	269.9900	278.1800	+2.562%	1,562,995	+12.862%
2025-12-10	270.4400	271.4300	267.1900	271.2300	+0.735%	1,573,997	+15.754%
2025-12-09	269.3600	271.6000	268.9400	269.2500	-0.211%	1,346,038	+16.605%
2025-12-08	271.4600	273.0350	268.5500	269.8200	-0.893%	1,137,102	+16.359%
2025-12-05	273.3100	274.6200	271.2300	272.2500	-0.439%	1,314,553	+15.320%
2025-12-04	276.0500	278.4199	272.1450	273.4500	-2.423%	1,529,862	+14.814%
2025-12-03	280.8300	283.6000	278.8142	280.2400	-0.334%	1,279,124	+12.033%
2025-12-02	283.6700	283.6700	277.5700	281.1800	-0.657%	2,039,077	+11.658%
2025-12-01	283.9500	285.6500	282.4100	283.0400	-0.698%	1,917,555	+10.924%
2025-11-28	285.0000	287.3950	284.2110	285.0300	-0.259%	756,133	+10.150%
2025-11-26	284.8000	287.3100	283.6300	285.7700	+0.365%	1,870,968	+9.865%
2025-11-25	275.8500	285.9700	274.9300	284.7300	+3.791%	2,364,106	+10.266%
2025-11-24	274.8400	276.0000	271.9250	274.3300	-0.055%	2,097,336	+14.446%
2025-11-21	266.3900	277.0300	264.3200	274.4800	+3.844%	2,148,452	+14.384%
2025-11-20	268.0100	269.9900	263.9450	264.3200	-1.007%	1,108,443	+18.780%
2025-11-19	268.0200	269.1600	265.5400	267.0100	-0.347%	1,234,522	+17.584%
2025-11-18	264.9100	270.3200	264.9100	267.9400	+0.710%	1,623,073	+17.175%
2025-11-17	270.2600	270.2600	264.8700	266.0500	-1.342%	1,374,590	+18.008%
2025-11-14	268.5000	270.5000	265.8800	269.6700	-0.082%	1,276,814	+16.424%
2025-11-13	274.7900	277.3700	269.8000	269.8900	-1.787%	1,410,899	+16.329%
2025-11-12	273.2200	277.6800	272.7900	274.8000	+0.435%	1,274,625	+14.250%
2025-11-11	273.9900	275.1600	272.8100	273.6100	-0.339%	1,636,427	+14.747%
2025-11-10	274.2300	277.3450	272.0700	274.5400	+0.446%	1,587,226	+14.359%
2025-11-07	266.4700	273.8800	265.4500	273.3200	+3.035%	1,904,091	+14.869%
2025-11-06	264.3000	268.5300	263.6648	265.2700	+0.306%	1,598,798	+18.355%
2025-11-05	259.3100	265.4600	257.0400	264.4600	+2.250%	1,697,344	+18.717%
2025-11-04	257.2400	260.8900	256.2400	258.6400	-0.174%	1,720,451	+21.389%
2025-11-03	255.7600	259.6300	253.5400	259.0900	+0.829%	1,741,057	+21.178%
2025-10-31	259.9500	260.5900	254.2700	256.9600	-1.238%	1,903,090	+22.182%
2025-10-30	260.0100	263.3100	258.1300	260.1800	-0.081%	1,697,456	+20.670%
2025-10-29	260.3700	263.6900	257.4800	260.3900	-0.195%	2,098,556	+20.573%
2025-10-28	265.2200	266.3000	260.4350	260.9000	-1.998%	1,690,796	+20.337%
2025-10-27	268.9900	271.1300	265.1300	266.2200	-0.579%	1,577,158	+17.933%
2025-10-24	269.5300	270.3900	266.7600	267.7700	+0.052%	1,196,123	+17.250%
2025-10-23	274.1200	275.8550	266.5900	267.6300	-2.701%	2,173,825	+17.311%
2025-10-22	274.0000	279.6000	272.1200	275.0600	+3.422%	3,310,234	+14.142%
2025-10-21	260.0000	267.2450	259.4600	265.9600	+1.885%	2,082,501	+18.048%
2025-10-20	260.5300	263.9900	260.1400	261.0400	+0.296%	1,762,672	+20.273%
2025-10-17	257.4300	261.9400	257.4300	260.2700	+1.088%	1,519,399	+20.629%
2025-10-16	265.5200	266.3100	256.7000	257.4700	-2.882%	2,501,991	+21.940%
2025-10-15	268.4000	270.6290	263.2350	265.1100	-1.226%	1,416,470	+18.426%
2025-10-14	261.5400	268.6500	261.3900	268.4000	+1.914%	1,040,265	+16.975%
2025-10-13	260.5400	265.5100	259.7950	263.3600	+1.476%	1,342,317	+19.213%
2025-10-10	260.8700	264.1400	257.6200	259.5300	-0.219%	1,857,701	+20.973%
2025-10-09	261.0600	264.1500	260.0300	260.1000	+0.015%	1,643,998	+20.707%
2025-10-08	258.5600	262.2400	256.1750	260.0600	+0.549%	1,468,413	+20.726%
2025-10-07	260.5900	261.2000	256.3900	258.6400	-0.592%	2,114,623	+21.389%
2025-10-06	258.2300	261.9150	257.4800	260.1800	+0.677%	2,937,844	+20.670%
2025-10-03	258.9000	259.4850	256.8900	258.4300	-0.185%	1,677,453	+21.487%
2025-10-02	256.6400	259.5300	255.4000	258.9100	+0.841%	1,856,257	+21.262%
2025-10-01	257.8100	259.4100	255.0500	256.7500	-1.037%	2,225,337	+22.282%
2025-09-30	260.8900	263.0000	257.8850	259.4400	-1.083%	2,525,530	+21.014%
2025-09-29	263.0300	264.3400	260.9600	262.2800	+0.202%	1,506,517	+19.704%
2025-09-26	263.0300	264.7400	261.3400	261.7500	+0.180%	1,895,074	+19.947%
2025-09-25	262.7600	262.7600	260.2400	261.2800	-0.718%	2,826,082	+20.162%
2025-09-24	264.0200	266.1000	260.0500	263.1700	-0.201%	2,465,845	+19.299%
2025-09-23	267.2700	268.7200	263.6300	263.7000	-1.080%	1,233,640	+19.060%
2025-09-22	266.2000	267.9700	265.3000	266.5800	-0.756%	1,245,904	+17.773%
2025-09-19	267.8100	269.5650	266.0000	268.6100	+0.867%	3,686,524	+16.883%
2025-09-18	266.7800	268.8500	265.5900	266.3000	-0.041%	1,683,366	+17.897%
2025-09-17	274.4300	274.4300	263.8989	266.4100	-2.727%	2,551,530	+17.848%
2025-09-16	271.7400	274.2500	270.5500	273.8800	+0.970%	1,126,694	+14.634%
2025-09-15	274.8100	275.1799	271.1800	271.2500	-1.267%	1,442,799	+15.746%
2025-09-12	277.8300	277.8900	274.6850	274.7300	-1.254%	703,554	+14.279%
2025-09-11	273.4900	278.7826	272.5400	278.2200	+1.875%	958,683	+12.846%
2025-09-10	274.3100	275.6800	271.6100	273.1000	-0.680%	1,131,845	+14.962%
2025-09-09	277.0800	277.4100	274.7100	274.9700	-1.019%	863,175	+14.180%
2025-09-08	272.4500	277.9000	271.8700	277.8000	+2.020%	1,544,745	+13.017%
2025-09-05	278.2000	279.8050	270.2300	272.3000	-2.071%	1,578,860	+15.299%
2025-09-04	275.7400	279.2600	274.6800	278.0600	+1.113%	2,003,643	+12.911%
2025-09-03	275.7800	279.7300	274.6250	275.0000	-0.366%	1,244,749	+14.167%
2025-09-02	273.1000	276.2600	271.0600	276.0100	-0.018%	1,856,226	+13.750%
2025-08-29	274.4000	277.5900	273.0420	276.0600	-0.087%	1,108,681	+13.729%
2025-08-28	277.6200	277.6550	275.8200	276.3000	-0.036%	1,728,906	+13.630%
2025-08-27	275.1200	277.6200	274.5450	276.4000	+0.385%	1,294,909	+13.589%
2025-08-26	274.3600	276.9600	273.5000	275.3400	+0.463%	1,366,042	+14.026%
2025-08-25	277.5500	278.0100	272.9400	274.0700	-1.236%	1,242,222	+14.555%
2025-08-22	271.0100	278.6400	270.0501	277.5000	+3.087%	1,578,623	+13.139%
2025-08-21	268.6600	270.7850	267.6400	269.1900	-0.263%	1,259,774	+16.631%
2025-08-20	269.8500	272.3300	268.8550	269.9000	-0.673%	1,303,811	+16.325%
2025-08-19	268.5300	273.8200	268.3300	271.7300	+0.959%	1,604,258	+15.541%
2025-08-18	267.3600	270.7700	266.4250	269.1500	+0.530%	1,586,814	+16.649%
2025-08-15	271.1200	271.1200	267.5900	267.7300	-0.965%	1,699,134	+17.267%
2025-08-14	271.3600	271.6300	269.4200	270.3400	-0.920%	1,065,166	+16.135%
2025-08-13	268.4500	273.4700	267.5650	272.8500	+1.518%	1,763,069	+15.067%
2025-08-12	262.6600	269.0200	262.3300	268.7700	+2.957%	1,408,405	+16.814%
2025-08-11	260.9000	263.4500	260.0100	261.0500	-0.477%	1,523,273	+20.268%
2025-08-08	261.2100	265.2200	258.5700	262.3000	+0.529%	1,957,946	+19.695%
2025-08-07	264.4200	265.0300	259.1900	260.9200	-0.011%	1,277,795	+20.328%
2025-08-06	259.7300	262.0000	258.1000	260.9500	+0.308%	1,200,503	+20.314%
2025-08-05	261.6200	262.4000	257.5000	260.1500	-0.865%	1,370,576	+20.684%
2025-08-04	261.4900	262.7700	260.2900	262.4200	+0.606%	1,129,189	+19.640%
2025-08-01	264.7000	264.7000	257.6100	260.8400	-2.701%	1,965,471	+20.365%
2025-07-31	273.0600	274.2500	267.3500	268.0800	-1.906%	2,313,800	+17.114%
2025-07-30	273.6400	275.9800	272.1050	273.2900	+0.084%	1,558,860	+14.882%
2025-07-29	271.5200	273.1500	269.8300	273.0600	+0.920%	1,810,763	+14.978%
2025-07-28	273.1600	273.9000	270.0500	270.5700	-1.126%	1,753,804	+16.037%
2025-07-25	269.1900	274.3600	267.7100	273.6500	+2.272%	1,735,698	+14.730%
2025-07-24	266.4300	271.3050	266.3100	267.5700	+0.270%	2,397,759	+17.338%
2025-07-23	264.9000	271.5200	264.0000	266.8500	-2.553%	3,727,245	+17.654%
2025-07-22	272.5100	275.2700	270.7150	273.8400	+1.104%	2,929,961	+14.651%
2025-07-21	273.8500	274.5100	270.8500	270.8500	-0.671%	2,139,940	+15.917%
2025-07-18	273.3900	273.8600	271.1200	272.6800	+0.173%	2,352,514	+15.139%
2025-07-17	273.2700	274.4800	270.0400	272.2100	-0.461%	1,503,860	+15.337%
2025-07-16	275.2600	275.9400	271.6800	273.4700	-0.317%	1,489,975	+14.806%
2025-07-15	278.6500	279.4600	273.5500	274.3400	-1.547%	1,756,404	+14.442%
2025-07-14	277.2700	279.2900	274.0500	278.6500	+0.483%	2,033,486	+12.672%
2025-07-11	275.9900	277.8600	275.1500	277.3100	-0.061%	1,327,457	+13.216%
2025-07-10	273.9000	277.7700	273.0100	277.4800	+1.816%	1,349,469	+13.147%
2025-07-09	274.5600	274.8100	270.0200	272.5300	-0.158%	1,274,123	+15.202%
2025-07-08	271.8500	274.8070	271.0500	272.9600	+0.779%	1,676,516	+15.021%
2025-07-07	272.1000	274.3300	268.1700	270.8500	-0.940%	1,492,365	+15.917%
2025-07-03	271.3200	274.2900	271.3200	273.4200	+1.225%	928,137	+14.827%
2025-07-02	268.6900	270.7800	268.0100	270.1100	+0.428%	1,292,899	+16.234%
2025-07-01	265.4200	270.4500	264.7000	268.9600	+0.984%	2,207,038	+16.731%
2025-06-30	265.6100	266.6900	262.7400	266.3400	+0.316%	3,011,473	+17.879%
2025-06-27	257.6900	266.2400	257.6900	265.5000	+3.111%	8,694,882	+18.252%
2025-06-26	254.5500	258.0500	253.7200	257.4900	+1.486%	1,584,678	+21.931%
2025-06-25	256.7600	256.7600	251.5700	253.7200	-0.864%	1,785,263	+23.743%
2025-06-24	254.3700	257.4200	253.0725	255.9300	+1.423%	2,349,908	+22.674%
2025-06-23	248.7900	252.4400	243.5300	252.3400	+1.398%	1,828,388	+24.419%
2025-06-20	249.2900	250.8000	246.6200	248.8600	+0.525%	3,576,586	+26.159%
2025-06-18	247.7500	250.5400	246.5900	247.5600	+0.239%	1,526,901	+26.822%
2025-06-17	245.6500	249.4300	245.6500	246.9700	-0.154%	1,648,437	+27.125%
2025-06-16	246.7000	248.8100	246.1250	247.3500	+1.423%	1,420,576	+26.929%
2025-06-13	245.8300	248.6400	241.4500	243.8800	-2.662%	2,254,890	+28.735%
2025-06-12	251.9000	253.1500	249.5000	250.5500	-1.179%	1,609,141	+25.308%
2025-06-11	254.3200	256.6600	252.3400	253.5400	0.000%	1,624,516	+23.831%
2025-06-10	252.5300	253.9400	251.5500	253.5400	+0.583%	1,503,272	+23.831%
2025-06-09	252.8200	254.1200	251.2800	252.0700	-0.293%	1,080,980	+24.553%
2025-06-06	250.9800	253.3200	249.5100	252.8100	+1.747%	1,708,163	+24.188%
2025-06-05	249.0000	250.9100	247.2750	248.4700	-0.385%	1,024,425	+26.357%
2025-06-04	251.1200	252.1300	249.2350	249.4300	-0.665%	1,255,908	+25.871%
2025-06-03	248.8200	252.7900	248.7950	251.1000	+0.791%	1,676,179	+25.034%
2025-06-02	247.6600	249.4800	243.5400	249.1300	+0.278%	1,878,907	+26.023%
2025-05-30	247.7600	249.4700	246.1500	248.4400	+0.073%	2,149,710	+26.373%
2025-05-29	250.9900	252.6700	246.8100	248.2600	-1.005%	1,501,420	+26.464%
2025-05-28	253.0000	253.7799	250.2950	250.7800	-0.909%	1,725,342	+25.193%
2025-05-27	247.9700	253.4709	247.9700	253.0800	+3.395%	2,112,410	+24.056%
2025-05-23	243.1200	245.7700	243.0700	244.7700	-0.758%	1,058,296	+28.267%
2025-05-22	246.6800	248.1700	245.2400	246.6400	-0.049%	1,463,566	+27.295%
2025-05-21	250.1100	251.2400	246.4900	246.7600	-2.624%	2,064,978	+27.233%
2025-05-20	254.8300	255.6300	252.5200	253.4100	-1.185%	1,627,224	+23.894%
2025-05-19	252.8200	257.2399	252.0000	256.4500	+0.266%	1,072,812	+22.425%
2025-05-16	252.3500	255.8700	250.4700	255.7700	+1.299%	1,706,368	+22.751%
2025-05-15	251.7200	253.5300	251.0350	252.4900	-0.202%	1,550,286	+24.346%
2025-05-14	255.5000	257.1594	252.7800	253.0000	-1.176%	2,098,117	+24.095%
2025-05-13	253.9200	258.2100	253.1050	256.0100	+1.422%	2,030,893	+22.636%
2025-05-12	256.0100	259.5600	249.8425	252.4200	+3.872%	2,988,602	+24.380%
2025-05-09	242.5500	243.6150	240.7600	243.0100	-0.070%	1,300,602	+29.196%
2025-05-08	242.9000	246.1000	241.4900	243.1800	+0.633%	1,787,831	+29.106%
2025-05-07	238.0700	244.3800	237.5700	241.6500	+2.139%	2,099,889	+29.923%
2025-05-06	238.0000	239.9321	235.9850	236.5900	-0.992%	1,777,567	+32.702%
2025-05-05	238.4100	241.3700	237.5350	238.9600	-0.805%	1,593,221	+31.386%
2025-05-02	235.2000	241.5200	235.2000	240.9000	+2.909%	2,976,948	+30.328%
2025-05-01	226.9050	235.7900	226.9050	234.0900	+3.819%	3,868,928	+34.119%
2025-04-30	223.0350	225.8300	217.0500	225.4800	-0.411%	2,455,079	+39.241%
2025-04-29	224.6000	227.6400	221.5950	226.4100	+2.171%	3,078,966	+38.669%
2025-04-28	220.9100	225.1800	219.2300	221.6000	+0.902%	2,705,241	+41.679%
2025-04-25	219.5600	221.2700	217.2400	219.6200	+0.119%	1,591,648	+42.956%
2025-04-24	214.5000	220.2400	214.0400	219.3600	+1.857%	1,786,900	+43.125%
2025-04-23	217.1650	221.9900	213.8200	215.3600	+2.241%	2,181,162	+45.784%
2025-04-22	206.6000	211.0900	206.6000	210.6400	+2.957%	1,683,822	+49.051%
2025-04-21	209.0000	209.1000	201.1500	204.5900	-2.785%	2,519,364	+53.458%
2025-04-17	210.8000	212.4450	208.8850	210.4500	+0.650%	2,144,574	+49.185%
2025-04-16	209.2700	213.0300	206.8600	209.0900	-1.055%	2,300,003	+50.155%
2025-04-15	211.3200	213.0500	210.3700	211.3200	+0.566%	2,606,045	+48.571%
2025-04-14	211.7500	213.2400	206.6600	210.1300	-1.073%	2,872,636	+49.412%
2025-04-11	208.5300	213.9000	205.0300	212.4100	+1.186%	2,751,842	+47.808%
2025-04-10	213.6900	214.1300	204.2600	209.9200	-3.993%	3,213,944	+49.562%
2025-04-09	199.7000	219.1800	196.0400	218.6500	+8.630%	6,665,760	+43.590%
2025-04-08	211.0100	211.4900	197.9400	201.2800	-1.401%	4,003,442	+55.982%
2025-04-07	202.1550	214.3800	199.6823	204.1400	-2.255%	6,159,056	+53.796%