IQV
IQVIA Holdings Inc.
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
258.30USD-0.928%(-2.42)1,366,640
After-hoursOct 2, 2026 4:27:30 PM EDT
258.21USD-0.035%(-0.09)
IQV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 260.70 | 261.98 | 257.07 | 258.21 | -0.963% | 1,366,640 | 0.000% |
| 2026-10-01 | 268.02 | 268.88 | 259.31 | 260.72 | -3.024% | 1,476,476 | -0.963% |
| 2026-09-30 | 269.96 | 273.16 | 267.61 | 268.85 | -0.052% | 1,527,505 | -3.958% |
| 2026-09-29 | 271.46 | 273.50 | 266.43 | 268.99 | -0.731% | 1,174,130 | -4.008% |
| 2026-09-28 | 266.52 | 272.75 | 265.97 | 270.97 | +0.222% | 1,620,939 | -4.709% |
| 2026-09-25 | 274.90 | 274.90 | 269.43 | 270.37 | -1.691% | 1,104,748 | -4.498% |
| 2026-09-24 | 266.46 | 277.13 | 266.46 | 275.02 | +2.673% | 1,893,423 | -6.112% |
| 2026-09-23 | 270.66 | 277.40 | 267.42 | 267.86 | -0.826% | 1,116,576 | -3.603% |
| 2026-09-22 | 270.25 | 272.44 | 267.26 | 270.09 | +0.078% | 950,726 | -4.399% |
| 2026-09-21 | 266.76 | 270.86 | 265.25 | 269.88 | +1.299% | 1,928,128 | -4.324% |
| 2026-09-18 | 269.45 | 269.45 | 264.88 | 266.42 | -1.121% | 5,595,941 | -3.082% |
| 2026-09-17 | 273.15 | 273.88 | 267.92 | 269.44 | +0.231% | 1,714,585 | -4.168% |
| 2026-09-16 | 270.89 | 273.56 | 268.57 | 268.82 | -0.315% | 1,671,670 | -3.947% |
| 2026-09-15 | 263.17 | 272.35 | 262.95 | 269.67 | +1.506% | 1,439,158 | -4.250% |
| 2026-09-14 | 265.77 | 267.95 | 262.56 | 265.67 | +1.490% | 1,279,782 | -2.808% |
| 2026-09-11 | 258.82 | 262.89 | 256.97 | 261.77 | +1.737% | 1,428,623 | -1.360% |
| 2026-09-10 | 254.57 | 258.93 | 252.53 | 257.30 | +0.125% | 1,320,020 | +0.354% |
| 2026-09-09 | 257.10 | 258.14 | 254.21 | 256.98 | -0.860% | 1,090,318 | +0.479% |
| 2026-09-08 | 264.00 | 264.79 | 259.00 | 259.21 | -3.197% | 1,381,316 | -0.386% |
| 2026-09-04 | 268.48 | 271.80 | 262.60 | 267.77 | -1.417% | 1,197,937 | -3.570% |
| 2026-09-03 | 265.81 | 271.71 | 263.38 | 271.62 | +2.949% | 2,012,536 | -4.937% |
| 2026-09-02 | 258.00 | 266.08 | 257.18 | 263.84 | +2.125% | 1,127,934 | -2.134% |
| 2026-09-01 | 262.09 | 262.63 | 257.19 | 258.35 | -1.087% | 1,240,019 | -0.054% |
| 2026-08-31 | 258.07 | 261.87 | 256.02 | 261.19 | -0.214% | 1,303,889 | -1.141% |
| 2026-08-28 | 260.55 | 262.82 | 258.08 | 261.75 | -0.240% | 1,842,151 | -1.352% |
| 2026-08-27 | 261.49 | 265.25 | 259.75 | 262.38 | +0.333% | 1,232,936 | -1.589% |
| 2026-08-26 | 254.91 | 262.51 | 253.16 | 261.51 | +0.806% | 1,272,090 | -1.262% |
| 2026-08-25 | 258.59 | 261.80 | 256.45 | 259.42 | -0.315% | 901,366 | -0.466% |
| 2026-08-24 | 256.81 | 261.88 | 255.79 | 260.24 | +0.162% | 1,114,139 | -0.780% |
| 2026-08-21 | 256.79 | 260.40 | 254.93 | 259.82 | +1.472% | 1,307,301 | -0.620% |
| 2026-08-20 | 246.87 | 260.30 | 246.87 | 256.05 | +2.716% | 1,787,464 | +0.844% |
| 2026-08-19 | 240.46 | 251.00 | 240.46 | 249.28 | +3.854% | 1,209,505 | +3.582% |
| 2026-08-18 | 244.36 | 246.02 | 239.98 | 240.03 | -0.502% | 1,095,592 | +7.574% |
| 2026-08-17 | 235.34 | 241.87 | 233.76 | 241.24 | +1.935% | 1,521,551 | +7.034% |
| 2026-08-14 | 240.55 | 243.00 | 235.87 | 236.66 | -2.012% | 905,610 | +9.106% |
| 2026-08-13 | 239.82 | 244.29 | 236.51 | 241.52 | -0.079% | 749,802 | +6.910% |
| 2026-08-12 | 239.80 | 243.76 | 238.00 | 241.71 | -0.874% | 854,908 | +6.826% |
| 2026-08-11 | 241.47 | 245.30 | 240.72 | 243.84 | +0.764% | 1,084,501 | +5.893% |
| 2026-08-10 | 237.55 | 243.18 | 235.75 | 241.99 | +1.378% | 1,161,447 | +6.703% |
| 2026-08-07 | 232.41 | 238.78 | 230.50 | 238.70 | +2.698% | 1,054,329 | +8.173% |
| 2026-08-06 | 236.00 | 236.80 | 228.76 | 232.43 | -1.534% | 1,265,421 | +11.092% |
| 2026-08-05 | 233.49 | 238.22 | 231.34 | 236.05 | +3.440% | 1,557,762 | +9.388% |
| 2026-08-04 | 232.48 | 233.10 | 227.15 | 228.20 | -2.211% | 1,472,053 | +13.151% |
| 2026-08-03 | 237.17 | 238.49 | 230.83 | 233.36 | -0.706% | 1,644,725 | +10.649% |
| 2026-07-31 | 236.97 | 237.94 | 230.93 | 235.02 | -1.165% | 1,322,096 | +9.867% |
| 2026-07-30 | 243.85 | 246.09 | 235.01 | 237.79 | -3.947% | 1,704,463 | +8.587% |
| 2026-07-29 | 241.79 | 251.36 | 240.70 | 247.56 | +1.902% | 2,241,771 | +4.302% |
| 2026-07-28 | 235.00 | 247.72 | 232.50 | 242.94 | +13.939% | 5,096,703 | +6.286% |
| 2026-07-27 | 207.34 | 213.48 | 206.87 | 213.22 | +2.485% | 2,160,161 | +21.100% |
| 2026-07-24 | 208.14 | 209.99 | 206.92 | 208.05 | +0.352% | 1,089,781 | +24.110% |
| 2026-07-23 | 216.66 | 217.05 | 204.15 | 207.32 | +4.433% | 1,351,961 | +24.547% |
| 2026-07-22 | 202.46 | 202.63 | 197.60 | 198.52 | -1.538% | 1,004,324 | +30.067% |
| 2026-07-21 | 198.88 | 203.97 | 198.72 | 201.62 | -1.118% | 1,029,677 | +28.068% |
| 2026-07-20 | 205.19 | 205.54 | 201.33 | 203.90 | -1.144% | 836,890 | +26.636% |
| 2026-07-17 | 207.15 | 211.64 | 205.80 | 206.26 | -2.010% | 1,262,429 | +25.187% |
| 2026-07-16 | 207.98 | 211.87 | 207.97 | 210.49 | +1.779% | 1,049,330 | +22.671% |
| 2026-07-15 | 209.25 | 211.92 | 206.52 | 206.81 | -0.491% | 1,143,660 | +24.854% |
| 2026-07-14 | 205.01 | 208.61 | 202.76 | 207.83 | +0.135% | 1,104,853 | +24.241% |
| 2026-07-13 | 207.85 | 212.36 | 206.74 | 207.55 | -0.144% | 1,310,792 | +24.409% |
| 2026-07-10 | 211.00 | 211.01 | 206.73 | 207.85 | -0.536% | 747,418 | +24.229% |
| 2026-07-09 | 205.30 | 210.09 | 203.18 | 208.97 | +2.542% | 1,105,628 | +23.563% |
| 2026-07-08 | 206.12 | 207.56 | 201.16 | 203.79 | -2.132% | 1,036,073 | +26.704% |
| 2026-07-07 | 210.00 | 211.10 | 204.75 | 208.23 | +1.097% | 1,345,886 | +24.002% |
| 2026-07-06 | 205.44 | 207.97 | 201.98 | 205.97 | -0.517% | 896,341 | +25.363% |
| 2026-07-02 | 204.33 | 208.29 | 203.94 | 207.04 | +1.890% | 1,229,469 | +24.715% |
| 2026-07-01 | 195.14 | 206.50 | 195.14 | 203.20 | +5.165% | 2,483,545 | +27.072% |
| 2026-06-30 | 194.00 | 194.08 | 188.91 | 193.22 | -0.031% | 1,357,514 | +33.635% |
| 2026-06-29 | 192.02 | 193.58 | 189.23 | 193.28 | +1.120% | 1,291,810 | +33.594% |
| 2026-06-26 | 185.43 | 191.39 | 185.43 | 191.14 | +2.526% | 1,775,153 | +35.089% |
| 2026-06-25 | 186.85 | 191.16 | 183.17 | 186.43 | +0.436% | 1,603,059 | +38.502% |
| 2026-06-24 | 174.69 | 187.79 | 174.69 | 185.62 | +8.372% | 1,862,432 | +39.107% |
| 2026-06-23 | 169.95 | 172.84 | 168.75 | 171.28 | +2.068% | 1,622,229 | +50.753% |
| 2026-06-22 | 167.62 | 169.90 | 163.35 | 167.81 | +0.024% | 2,136,124 | +53.870% |
| 2026-06-18 | 170.67 | 171.00 | 162.22 | 167.77 | -1.699% | 3,703,619 | +53.907% |
| 2026-06-17 | 175.68 | 177.53 | 169.71 | 170.67 | -4.744% | 1,859,388 | +51.292% |
| 2026-06-16 | 179.39 | 180.62 | 177.13 | 179.17 | +0.437% | 989,317 | +44.115% |
| 2026-06-15 | 182.11 | 183.34 | 176.13 | 178.39 | -1.692% | 1,732,244 | +44.745% |
| 2026-06-12 | 181.16 | 182.41 | 177.98 | 181.46 | +0.221% | 1,254,323 | +42.296% |
| 2026-06-11 | 181.14 | 182.05 | 178.02 | 181.06 | -0.609% | 1,605,570 | +42.610% |
| 2026-06-10 | 184.37 | 187.07 | 180.42 | 182.17 | -2.191% | 1,209,855 | +41.741% |
| 2026-06-09 | 185.22 | 190.68 | 183.62 | 186.25 | +1.394% | 1,311,178 | +38.636% |
| 2026-06-08 | 184.72 | 185.55 | 181.55 | 183.69 | +0.131% | 1,203,603 | +40.568% |
| 2026-06-05 | 187.31 | 188.92 | 182.37 | 183.45 | -1.835% | 1,279,058 | +40.752% |
| 2026-06-04 | 185.44 | 188.86 | 182.59 | 186.88 | +2.653% | 1,676,406 | +38.169% |
| 2026-06-03 | 177.45 | 182.32 | 174.10 | 182.05 | +0.781% | 1,561,465 | +41.835% |
| 2026-06-02 | 185.00 | 186.37 | 178.86 | 180.64 | -3.308% | 1,679,542 | +42.942% |
| 2026-06-01 | 182.84 | 188.86 | 182.00 | 186.82 | +2.530% | 1,404,816 | +38.213% |
| 2026-05-29 | 181.17 | 185.28 | 178.41 | 182.21 | +0.618% | 2,597,517 | +41.710% |
| 2026-05-28 | 165.02 | 181.13 | 163.95 | 181.09 | +9.341% | 2,253,926 | +42.587% |
| 2026-05-27 | 163.56 | 167.81 | 163.01 | 165.62 | +2.235% | 1,400,294 | +55.905% |
| 2026-05-26 | 166.18 | 167.09 | 161.75 | 162.00 | -3.514% | 2,005,349 | +59.389% |
| 2026-05-22 | 168.70 | 169.57 | 163.04 | 167.90 | -0.071% | 1,791,001 | +53.788% |
| 2026-05-21 | 170.56 | 170.63 | 166.42 | 168.02 | -2.029% | 2,081,654 | +53.678% |
| 2026-05-20 | 170.00 | 171.97 | 165.44 | 171.50 | -0.970% | 2,160,359 | +50.560% |
| 2026-05-19 | 172.36 | 175.93 | 169.24 | 173.18 | +0.214% | 1,645,385 | +49.099% |
| 2026-05-18 | 169.19 | 174.97 | 169.19 | 172.81 | +2.182% | 1,200,352 | +49.418% |
| 2026-05-15 | 170.07 | 173.35 | 168.68 | 169.12 | -0.914% | 1,791,080 | +52.679% |
| 2026-05-14 | 174.10 | 175.95 | 170.55 | 170.68 | -0.986% | 1,687,577 | +51.283% |
| 2026-05-13 | 174.16 | 176.26 | 168.07 | 172.38 | -1.531% | 1,516,047 | +49.791% |
| 2026-05-12 | 173.98 | 176.24 | 170.98 | 175.06 | +0.870% | 1,212,987 | +47.498% |
| 2026-05-11 | 178.12 | 179.73 | 172.38 | 173.55 | -2.887% | 1,569,362 | +48.781% |
| 2026-05-08 | 182.43 | 182.62 | 175.28 | 178.71 | +0.039% | 1,083,097 | +44.485% |
| 2026-05-07 | 177.86 | 182.00 | 177.25 | 178.64 | +1.230% | 1,803,269 | +44.542% |
| 2026-05-06 | 180.32 | 182.70 | 175.77 | 176.47 | +0.028% | 1,837,407 | +46.319% |
| 2026-05-05 | 159.80 | 176.99 | 156.63 | 176.42 | +9.618% | 4,177,148 | +46.361% |
| 2026-05-04 | 158.50 | 161.40 | 158.00 | 160.94 | +2.009% | 3,130,035 | +60.439% |
| 2026-05-01 | 160.13 | 161.50 | 156.24 | 157.77 | -0.379% | 1,523,458 | +63.662% |
| 2026-04-30 | 155.00 | 160.15 | 154.50 | 158.37 | +1.092% | 2,518,914 | +63.042% |
| 2026-04-29 | 158.61 | 159.95 | 155.22 | 156.66 | -1.459% | 1,593,590 | +64.822% |
| 2026-04-28 | 163.96 | 164.05 | 158.63 | 158.98 | -2.966% | 1,466,829 | +62.417% |
| 2026-04-27 | 162.88 | 165.50 | 162.01 | 163.84 | +0.961% | 982,428 | +57.599% |
| 2026-04-24 | 161.33 | 164.13 | 160.20 | 162.28 | +0.996% | 1,087,296 | +59.114% |
| 2026-04-23 | 168.64 | 168.64 | 156.32 | 160.68 | -8.293% | 2,141,807 | +60.698% |
| 2026-04-22 | 178.33 | 179.72 | 174.51 | 175.21 | -0.273% | 1,284,344 | +47.372% |
| 2026-04-21 | 177.17 | 180.98 | 175.02 | 175.69 | -0.605% | 1,831,361 | +46.969% |
| 2026-04-20 | 174.64 | 177.30 | 173.00 | 176.76 | +0.170% | 1,049,150 | +46.079% |
| 2026-04-17 | 174.40 | 179.38 | 173.61 | 176.46 | +2.623% | 1,635,274 | +46.328% |
| 2026-04-16 | 179.84 | 179.84 | 171.84 | 171.95 | -3.453% | 1,536,819 | +50.166% |
| 2026-04-15 | 175.82 | 180.72 | 175.81 | 178.10 | +1.609% | 1,288,262 | +44.980% |
| 2026-04-14 | 172.81 | 176.40 | 171.73 | 175.28 | +1.913% | 1,238,112 | +47.313% |
| 2026-04-13 | 166.70 | 173.18 | 166.26 | 171.99 | +2.779% | 1,401,693 | +50.131% |
| 2026-04-10 | 169.45 | 169.94 | 165.25 | 167.34 | -0.971% | 1,454,514 | +54.303% |
| 2026-04-09 | 171.15 | 171.31 | 165.41 | 168.98 | -2.063% | 1,912,643 | +52.805% |
| 2026-04-08 | 175.39 | 178.56 | 171.77 | 172.54 | +1.125% | 1,756,697 | +49.652% |
| 2026-04-07 | 169.40 | 172.19 | 168.30 | 170.62 | -0.059% | 1,336,133 | +51.336% |
| 2026-04-06 | 173.11 | 173.11 | 163.59 | 170.72 | -1.466% | 1,155,345 | +51.248% |
| 2026-04-02 | 170.19 | 177.12 | 169.72 | 173.26 | +0.499% | 794,291 | +49.030% |
| 2026-04-01 | 171.86 | 174.27 | 169.78 | 172.40 | +1.091% | 770,178 | +49.774% |
| 2026-03-31 | 168.72 | 173.34 | 166.55 | 170.54 | +2.636% | 1,354,938 | +51.407% |
| 2026-03-30 | 165.67 | 168.72 | 163.27 | 166.16 | +1.410% | 1,281,436 | +55.398% |
| 2026-03-27 | 167.58 | 168.54 | 162.36 | 163.85 | -3.276% | 1,526,948 | +57.589% |
| 2026-03-26 | 164.33 | 170.48 | 164.33 | 169.40 | +2.270% | 1,149,162 | +52.426% |
| 2026-03-25 | 168.58 | 171.07 | 163.23 | 165.64 | -0.271% | 1,452,015 | +55.886% |
| 2026-03-24 | 164.44 | 169.23 | 163.66 | 166.09 | -0.521% | 1,515,128 | +55.464% |
| 2026-03-23 | 170.26 | 172.80 | 165.82 | 166.96 | +0.536% | 1,402,924 | +54.654% |
| 2026-03-20 | 166.37 | 167.56 | 163.80 | 166.07 | -0.240% | 3,462,025 | +55.483% |
| 2026-03-19 | 165.31 | 169.56 | 163.96 | 166.47 | -0.329% | 1,345,664 | +55.109% |
| 2026-03-18 | 165.17 | 168.92 | 163.40 | 167.02 | -0.837% | 1,269,209 | +54.598% |
| 2026-03-17 | 166.67 | 171.62 | 166.61 | 168.43 | +2.147% | 1,449,692 | +53.304% |
| 2026-03-16 | 166.98 | 168.85 | 163.60 | 164.89 | +0.103% | 1,307,760 | +56.595% |
| 2026-03-13 | 164.65 | 167.04 | 164.14 | 164.72 | +1.099% | 1,600,377 | +56.757% |
| 2026-03-12 | 169.23 | 172.76 | 162.22 | 162.93 | -5.041% | 1,844,278 | +58.479% |
| 2026-03-11 | 170.41 | 173.50 | 169.41 | 171.58 | +0.380% | 977,171 | +50.490% |
| 2026-03-10 | 178.12 | 180.14 | 170.88 | 170.93 | -4.268% | 1,597,966 | +51.062% |
| 2026-03-09 | 174.49 | 180.24 | 172.17 | 178.55 | +2.327% | 1,979,322 | +44.615% |
| 2026-03-06 | 178.20 | 179.65 | 173.93 | 174.49 | -2.246% | 1,766,022 | +47.980% |
| 2026-03-05 | 176.69 | 182.93 | 176.28 | 178.50 | +0.349% | 2,101,694 | +44.655% |
| 2026-03-04 | 174.73 | 178.28 | 173.32 | 177.88 | +2.253% | 1,778,976 | +45.160% |
| 2026-03-03 | 170.79 | 174.83 | 168.53 | 173.96 | -0.178% | 1,577,294 | +48.431% |
| 2026-03-02 | 174.81 | 177.21 | 172.45 | 174.27 | -2.539% | 1,806,704 | +48.167% |
| 2026-02-27 | 168.08 | 179.25 | 167.12 | 178.81 | +4.788% | 5,205,829 | +44.405% |
| 2026-02-26 | 165.58 | 172.37 | 163.04 | 170.64 | +5.392% | 4,135,425 | +51.319% |
| 2026-02-25 | 166.38 | 166.38 | 160.00 | 161.91 | -1.801% | 3,191,990 | +59.477% |
| 2026-02-24 | 162.61 | 166.43 | 162.03 | 164.88 | +1.583% | 2,643,412 | +56.605% |
| 2026-02-23 | 163.86 | 166.12 | 159.67 | 162.31 | -1.999% | 2,620,443 | +59.084% |
| 2026-02-20 | 168.30 | 169.34 | 163.62 | 165.62 | -2.208% | 2,581,848 | +55.905% |
| 2026-02-19 | 169.05 | 171.06 | 161.94 | 169.36 | -0.994% | 3,586,614 | +52.462% |
| 2026-02-18 | 164.73 | 171.14 | 163.35 | 171.06 | +4.026% | 2,597,784 | +50.947% |
| 2026-02-17 | 166.21 | 167.55 | 162.82 | 164.44 | -1.498% | 2,212,326 | +57.024% |
| 2026-02-13 | 169.98 | 172.52 | 165.60 | 166.94 | -1.131% | 4,265,524 | +54.672% |
| 2026-02-12 | 162.93 | 170.00 | 156.66 | 168.85 | -4.701% | 7,055,254 | +52.923% |
| 2026-02-11 | 180.34 | 185.00 | 174.83 | 177.18 | -2.888% | 4,558,867 | +45.733% |
| 2026-02-10 | 192.97 | 194.83 | 181.77 | 182.45 | -5.304% | 3,647,316 | +41.524% |
| 2026-02-09 | 187.26 | 193.26 | 185.15 | 192.67 | +2.763% | 2,045,151 | +34.017% |
| 2026-02-06 | 183.12 | 190.09 | 182.77 | 187.49 | +3.609% | 3,443,050 | +37.719% |
| 2026-02-05 | 199.88 | 199.88 | 176.07 | 180.96 | -10.655% | 4,433,406 | +42.689% |
| 2026-02-04 | 201.25 | 206.00 | 197.25 | 202.54 | -0.604% | 3,392,816 | +27.486% |
| 2026-02-03 | 230.08 | 233.48 | 201.55 | 203.77 | -11.876% | 4,933,258 | +26.716% |
| 2026-02-02 | 228.74 | 231.75 | 226.57 | 231.23 | +0.469% | 806,161 | +11.668% |
| 2026-01-30 | 234.41 | 234.87 | 228.67 | 230.15 | -2.322% | 1,463,869 | +12.192% |
| 2026-01-29 | 240.33 | 240.33 | 233.65 | 235.62 | -1.727% | 1,450,225 | +9.587% |
| 2026-01-28 | 239.39 | 241.13 | 237.47 | 239.76 | -0.531% | 1,590,858 | +7.695% |
| 2026-01-27 | 237.80 | 244.16 | 235.44 | 241.04 | +0.672% | 1,315,939 | +7.123% |
| 2026-01-26 | 234.76 | 239.51 | 227.99 | 239.43 | +1.751% | 945,015 | +7.844% |
| 2026-01-23 | 238.50 | 239.27 | 234.69 | 235.31 | -1.565% | 683,327 | +9.732% |
| 2026-01-22 | 242.00 | 242.99 | 238.21 | 239.05 | -0.973% | 1,327,126 | +8.015% |
| 2026-01-21 | 235.92 | 242.80 | 233.13 | 241.40 | +3.299% | 1,016,741 | +6.964% |
| 2026-01-20 | 232.50 | 237.36 | 230.65 | 233.69 | -1.679% | 1,231,165 | +10.493% |
| 2026-01-16 | 240.36 | 241.55 | 237.67 | 237.68 | -1.492% | 1,350,626 | +8.638% |
| 2026-01-15 | 240.89 | 242.44 | 238.04 | 241.28 | -0.029% | 723,475 | +7.017% |
| 2026-01-14 | 241.27 | 242.51 | 239.69 | 241.35 | -0.091% | 882,293 | +6.986% |
| 2026-01-13 | 242.28 | 244.82 | 238.49 | 241.57 | +0.295% | 1,119,099 | +6.888% |
| 2026-01-12 | 243.41 | 244.03 | 239.24 | 240.86 | -0.639% | 930,178 | +7.203% |
| 2026-01-09 | 244.63 | 247.04 | 242.41 | 242.41 | -0.321% | 1,262,549 | +6.518% |
| 2026-01-08 | 241.65 | 245.22 | 239.00 | 243.19 | -0.450% | 1,894,480 | +6.176% |
| 2026-01-07 | 241.00 | 246.71 | 240.00 | 244.29 | +1.563% | 1,935,498 | +5.698% |
| 2026-01-06 | 234.60 | 241.81 | 234.42 | 240.53 | +2.532% | 1,636,537 | +7.350% |
| 2026-01-05 | 222.55 | 234.95 | 221.78 | 234.59 | +4.091% | 1,508,625 | +10.069% |
| 2026-01-02 | 225.41 | 228.17 | 223.11 | 225.37 | -0.018% | 774,784 | +14.572% |
| 2025-12-31 | 227.18 | 227.75 | 225.29 | 225.41 | -1.001% | 502,217 | +14.551% |
| 2025-12-30 | 226.11 | 228.28 | 225.59 | 227.69 | +0.255% | 535,172 | +13.404% |
| 2025-12-29 | 225.49 | 227.56 | 225.49 | 227.11 | +0.084% | 467,026 | +13.694% |
| 2025-12-26 | 226.15 | 227.11 | 225.68 | 226.92 | +0.398% | 426,073 | +13.789% |
| 2025-12-24 | 225.34 | 226.39 | 224.12 | 226.02 | +0.386% | 344,845 | +14.242% |
| 2025-12-23 | 223.17 | 225.38 | 222.91 | 225.15 | +0.348% | 711,795 | +14.684% |
| 2025-12-22 | 221.71 | 224.70 | 220.08 | 224.37 | +1.667% | 1,276,967 | +15.082% |
| 2025-12-19 | 223.04 | 223.48 | 219.80 | 220.69 | -0.822% | 4,467,376 | +17.001% |
| 2025-12-18 | 222.05 | 225.80 | 221.22 | 222.52 | +0.492% | 1,251,442 | +16.039% |
| 2025-12-17 | 220.21 | 225.47 | 220.21 | 221.43 | -0.113% | 1,409,221 | +16.610% |
| 2025-12-16 | 222.86 | 223.59 | 220.12 | 221.68 | -0.872% | 1,424,710 | +16.479% |
| 2025-12-15 | 224.05 | 224.53 | 220.88 | 223.63 | +0.616% | 1,383,287 | +15.463% |
| 2025-12-12 | 226.05 | 226.76 | 220.65 | 222.26 | -1.646% | 1,007,215 | +16.175% |
| 2025-12-11 | 223.04 | 226.08 | 221.66 | 225.98 | +1.373% | 994,358 | +14.262% |
| 2025-12-10 | 219.28 | 224.50 | 219.01 | 222.92 | +2.229% | 1,458,875 | +15.831% |
| 2025-12-09 | 222.49 | 223.55 | 217.86 | 218.06 | -2.465% | 1,185,496 | +18.412% |
| 2025-12-08 | 225.04 | 225.06 | 222.22 | 223.57 | -1.010% | 1,269,946 | +15.494% |
| 2025-12-05 | 223.46 | 226.64 | 221.71 | 225.85 | +0.413% | 1,690,026 | +14.328% |
| 2025-12-04 | 227.53 | 227.53 | 214.01 | 224.92 | -1.021% | 3,298,872 | +14.801% |
| 2025-12-03 | 226.74 | 230.80 | 226.02 | 227.24 | +0.714% | 1,225,130 | +13.629% |
| 2025-12-02 | 228.16 | 229.83 | 225.54 | 225.63 | -1.243% | 1,566,064 | +14.440% |
| 2025-12-01 | 229.16 | 232.58 | 228.26 | 228.47 | -0.670% | 1,266,879 | +13.017% |
| 2025-11-28 | 232.52 | 232.71 | 229.98 | 230.01 | -0.772% | 471,421 | +12.260% |
| 2025-11-26 | 230.44 | 232.21 | 228.69 | 231.80 | -0.052% | 1,265,214 | +11.393% |
| 2025-11-25 | 230.00 | 234.29 | 228.82 | 231.92 | +1.639% | 1,439,078 | +11.336% |
| 2025-11-24 | 224.63 | 228.77 | 222.00 | 228.18 | +1.458% | 1,666,129 | +13.161% |
| 2025-11-21 | 217.39 | 225.90 | 216.55 | 224.90 | +3.588% | 1,446,612 | +14.811% |
| 2025-11-20 | 219.27 | 222.00 | 216.05 | 217.11 | -0.170% | 980,661 | +18.930% |
| 2025-11-19 | 214.96 | 218.99 | 214.96 | 217.48 | +0.092% | 866,308 | +18.728% |
| 2025-11-18 | 214.26 | 219.48 | 213.90 | 217.28 | +0.537% | 1,135,347 | +18.837% |
| 2025-11-17 | 219.39 | 222.89 | 215.69 | 216.12 | -2.035% | 1,564,077 | +19.475% |
| 2025-11-14 | 220.74 | 224.23 | 220.02 | 220.61 | -1.315% | 1,426,372 | +17.044% |
| 2025-11-13 | 218.70 | 228.12 | 217.61 | 223.55 | +1.209% | 2,405,956 | +15.504% |
| 2025-11-12 | 219.00 | 223.22 | 218.51 | 220.88 | +1.075% | 1,421,322 | +16.901% |
| 2025-11-11 | 214.41 | 220.13 | 213.47 | 218.53 | +2.572% | 1,445,884 | +18.158% |
| 2025-11-10 | 213.20 | 214.44 | 210.30 | 213.05 | +1.231% | 1,061,285 | +21.197% |
| 2025-11-07 | 209.82 | 211.33 | 206.72 | 210.46 | -0.190% | 1,160,632 | +22.688% |
| 2025-11-06 | 210.00 | 212.68 | 208.83 | 210.86 | +0.352% | 1,987,593 | +22.456% |
| 2025-11-05 | 209.80 | 212.05 | 207.01 | 210.12 | -0.398% | 1,514,236 | +22.887% |
| 2025-11-04 | 210.86 | 215.94 | 209.09 | 210.96 | -1.365% | 1,447,328 | +22.398% |
| 2025-11-03 | 212.42 | 215.37 | 208.17 | 213.88 | -1.192% | 2,070,662 | +20.727% |
| 2025-10-31 | 216.27 | 218.51 | 214.09 | 216.46 | -0.005% | 1,531,360 | +19.288% |
| 2025-10-30 | 215.99 | 220.16 | 215.99 | 216.47 | -0.624% | 1,755,924 | +19.282% |
| 2025-10-29 | 220.00 | 222.59 | 215.75 | 217.83 | -0.138% | 2,781,519 | +18.537% |
| 2025-10-28 | 210.23 | 221.23 | 209.46 | 218.13 | +0.322% | 2,009,865 | +18.374% |
| 2025-10-27 | 221.77 | 221.77 | 217.15 | 217.43 | -1.401% | 2,698,863 | +18.755% |
| 2025-10-24 | 220.01 | 221.97 | 219.92 | 220.52 | +0.277% | 1,293,572 | +17.091% |
| 2025-10-23 | 222.00 | 225.00 | 216.97 | 219.91 | +0.941% | 2,027,101 | +17.416% |
| 2025-10-22 | 218.54 | 222.00 | 215.85 | 217.86 | -0.370% | 1,658,193 | +18.521% |
| 2025-10-21 | 214.64 | 219.93 | 212.50 | 218.67 | +3.122% | 2,708,330 | +18.082% |
| 2025-10-20 | 206.32 | 212.47 | 205.01 | 212.05 | +3.667% | 1,671,920 | +21.768% |
| 2025-10-17 | 205.49 | 206.13 | 202.01 | 204.55 | -0.583% | 1,496,876 | +26.233% |
| 2025-10-16 | 204.97 | 208.18 | 203.21 | 205.75 | +1.295% | 1,986,956 | +25.497% |
| 2025-10-15 | 204.81 | 206.81 | 201.65 | 203.12 | -0.801% | 1,359,279 | +27.122% |
| 2025-10-14 | 202.10 | 207.04 | 200.03 | 204.76 | +0.486% | 1,427,202 | +26.104% |
| 2025-10-13 | 198.64 | 206.20 | 198.64 | 203.77 | +2.826% | 1,487,561 | +26.716% |
| 2025-10-10 | 203.37 | 204.63 | 197.75 | 198.17 | -2.379% | 1,989,622 | +30.297% |
| 2025-10-09 | 203.09 | 205.32 | 201.06 | 203.00 | +1.196% | 1,159,269 | +27.197% |
| 2025-10-08 | 200.00 | 201.80 | 197.62 | 200.60 | -0.129% | 1,073,652 | +28.719% |
| 2025-10-07 | 205.71 | 208.00 | 200.23 | 200.86 | -2.029% | 1,183,820 | +28.552% |
| 2025-10-06 | 206.91 | 207.91 | 203.98 | 205.02 | -0.779% | 1,363,501 | +25.944% |
| 2025-10-03 | 204.95 | 209.48 | 204.11 | 206.63 | +1.121% | 1,727,801 | +24.962% |
| 2025-10-02 | 202.71 | 207.38 | 200.84 | 204.34 | +0.270% | 2,387,176 | +26.363% |
| 2025-10-01 | 190.26 | 204.25 | 190.26 | 203.79 | +7.292% | 2,577,762 | +26.704% |
| 2025-09-30 | 182.06 | 190.83 | 179.20 | 189.94 | +5.102% | 1,607,193 | +35.943% |
| 2025-09-29 | 180.94 | 181.73 | 177.08 | 180.72 | +0.646% | 858,173 | +42.878% |
| 2025-09-26 | 177.36 | 179.74 | 176.64 | 179.56 | +1.624% | 926,819 | +43.802% |
| 2025-09-25 | 179.53 | 179.93 | 176.16 | 176.69 | -2.510% | 1,199,723 | +46.137% |
| 2025-09-24 | 186.28 | 187.77 | 180.55 | 181.24 | -2.794% | 954,234 | +42.469% |
| 2025-09-23 | 187.19 | 189.62 | 185.96 | 186.45 | -0.735% | 1,072,335 | +38.488% |
| 2025-09-22 | 186.19 | 189.29 | 185.56 | 187.83 | +0.326% | 865,200 | +37.470% |
| 2025-09-19 | 190.00 | 190.77 | 187.17 | 187.22 | -1.567% | 2,104,123 | +37.918% |
| 2025-09-18 | 188.01 | 190.76 | 186.97 | 190.20 | +1.880% | 988,588 | +35.757% |
| 2025-09-17 | 186.95 | 191.71 | 185.49 | 186.69 | -0.064% | 955,436 | +38.309% |
| 2025-09-16 | 186.16 | 188.29 | 184.75 | 186.81 | +0.452% | 1,005,536 | +38.221% |
| 2025-09-15 | 187.40 | 189.27 | 185.48 | 185.97 | -0.668% | 1,195,188 | +38.845% |
| 2025-09-12 | 188.38 | 190.28 | 186.47 | 187.22 | -1.820% | 946,284 | +37.918% |
| 2025-09-11 | 184.61 | 190.69 | 184.61 | 190.69 | +3.709% | 1,378,609 | +35.408% |
| 2025-09-10 | 189.26 | 190.90 | 183.10 | 183.87 | -3.043% | 1,087,980 | +40.431% |
| 2025-09-09 | 191.34 | 191.85 | 187.98 | 189.64 | +1.044% | 1,201,446 | +36.158% |
| 2025-09-08 | 185.65 | 189.00 | 183.70 | 187.68 | 0.000% | 1,329,347 | +37.580% |
| 2025-09-05 | 184.40 | 188.68 | 184.30 | 187.68 | +1.956% | 1,263,215 | +37.580% |
| 2025-09-04 | 183.46 | 184.71 | 177.82 | 184.08 | -0.292% | 1,240,386 | +40.271% |
| 2025-09-03 | 183.35 | 185.34 | 181.44 | 184.62 | +0.479% | 1,194,081 | +39.860% |
| 2025-09-02 | 189.28 | 189.47 | 183.47 | 183.74 | -3.705% | 1,258,900 | +40.530% |
| 2025-08-29 | 188.00 | 192.13 | 188.00 | 190.81 | +1.102% | 1,089,394 | +35.323% |
| 2025-08-28 | 188.53 | 189.42 | 186.10 | 188.73 | -0.037% | 1,161,571 | +36.814% |
| 2025-08-27 | 186.87 | 188.98 | 185.38 | 188.80 | +0.554% | 1,014,446 | +36.764% |
| 2025-08-26 | 188.21 | 189.67 | 186.52 | 187.76 | -0.138% | 1,505,905 | +37.521% |
| 2025-08-25 | 190.83 | 190.83 | 187.01 | 188.02 | -1.637% | 1,056,134 | +37.331% |
| 2025-08-22 | 187.25 | 193.23 | 186.01 | 191.15 | +3.107% | 1,619,419 | +35.082% |
| 2025-08-21 | 190.77 | 190.79 | 185.11 | 185.39 | -3.463% | 1,064,244 | +39.279% |
| 2025-08-20 | 191.92 | 193.31 | 190.46 | 192.04 | -0.161% | 860,784 | +34.456% |
| 2025-08-19 | 192.54 | 196.22 | 191.74 | 192.35 | -0.099% | 1,266,793 | +34.240% |
| 2025-08-18 | 191.73 | 193.59 | 190.32 | 192.54 | +0.759% | 1,341,039 | +34.107% |
| 2025-08-15 | 191.06 | 192.32 | 190.08 | 191.09 | +0.892% | 950,700 | +35.125% |
| 2025-08-14 | 187.81 | 189.98 | 186.76 | 189.40 | -0.436% | 946,620 | +36.331% |
| 2025-08-13 | 186.78 | 190.81 | 186.53 | 190.23 | +2.324% | 1,564,821 | +35.736% |
| 2025-08-12 | 180.50 | 186.57 | 179.59 | 185.91 | +3.232% | 1,488,030 | +38.890% |
| 2025-08-11 | 180.06 | 181.66 | 179.10 | 180.09 | +0.128% | 1,072,900 | +43.378% |
| 2025-08-08 | 178.84 | 180.40 | 177.90 | 179.86 | +0.509% | 877,748 | +43.562% |
| 2025-08-07 | 179.83 | 180.95 | 176.72 | 178.95 | +0.823% | 1,031,425 | +44.292% |
| 2025-08-06 | 183.79 | 183.79 | 176.47 | 177.49 | -3.501% | 1,663,471 | +45.479% |
| 2025-08-05 | 183.01 | 184.13 | 180.47 | 183.93 | +0.646% | 2,522,883 | +40.385% |
| 2025-08-04 | 181.62 | 184.62 | 180.23 | 182.75 | +0.164% | 1,100,463 | +41.291% |
| 2025-08-01 | 183.27 | 184.00 | 178.92 | 182.45 | -1.835% | 1,644,135 | +41.524% |
| 2025-07-31 | 188.93 | 191.00 | 184.91 | 185.86 | -2.965% | 1,887,359 | +38.927% |
| 2025-07-30 | 194.80 | 195.70 | 189.67 | 191.54 | -1.547% | 1,277,957 | +34.807% |
| 2025-07-29 | 197.76 | 198.04 | 192.17 | 194.55 | -1.623% | 2,158,748 | +32.722% |
| 2025-07-28 | 198.68 | 201.21 | 196.85 | 197.76 | -0.708% | 1,966,386 | +30.567% |
| 2025-07-25 | 201.04 | 201.04 | 195.32 | 199.17 | -0.822% | 2,138,936 | +29.643% |
| 2025-07-24 | 197.10 | 206.78 | 196.29 | 200.82 | +3.388% | 5,460,128 | +28.578% |
| 2025-07-23 | 191.27 | 194.88 | 186.32 | 194.24 | +3.661% | 5,027,916 | +32.933% |
| 2025-07-22 | 171.33 | 190.13 | 170.16 | 187.38 | +17.879% | 6,857,001 | +37.800% |
| 2025-07-21 | 160.97 | 161.70 | 158.66 | 158.96 | -1.040% | 2,338,000 | +62.437% |
| 2025-07-18 | 164.21 | 164.68 | 159.20 | 160.63 | -1.605% | 2,312,799 | +60.748% |
| 2025-07-17 | 158.32 | 163.83 | 157.78 | 163.25 | +2.906% | 2,194,885 | +58.168% |
| 2025-07-16 | 158.33 | 159.80 | 156.16 | 158.64 | +0.609% | 1,498,303 | +62.765% |
| 2025-07-15 | 161.51 | 162.24 | 157.59 | 157.68 | -1.530% | 2,406,158 | +63.756% |
| 2025-07-14 | 161.45 | 162.85 | 159.46 | 160.13 | -1.640% | 1,364,956 | +61.250% |
| 2025-07-11 | 163.54 | 164.89 | 161.36 | 162.80 | -1.649% | 1,156,699 | +58.606% |
| 2025-07-10 | 162.83 | 168.97 | 162.28 | 165.53 | +2.166% | 1,612,124 | +55.990% |
| 2025-07-09 | 165.88 | 166.74 | 160.28 | 162.02 | -1.490% | 1,289,745 | +59.369% |
| 2025-07-08 | 163.17 | 168.47 | 162.71 | 164.47 | +1.243% | 1,987,723 | +56.995% |
| 2025-07-07 | 163.25 | 164.99 | 160.87 | 162.45 | -1.090% | 1,489,122 | +58.947% |
| 2025-07-03 | 165.10 | 166.91 | 164.24 | 164.24 | -0.249% | 674,107 | +57.215% |
| 2025-07-02 | 163.15 | 164.91 | 161.72 | 164.65 | +1.255% | 1,277,983 | +56.824% |
| 2025-07-01 | 157.31 | 167.32 | 156.01 | 162.61 | +3.185% | 1,497,761 | +58.791% |
| 2025-06-30 | 157.87 | 158.99 | 155.15 | 157.59 | +0.076% | 2,920,642 | +63.849% |
| 2025-06-27 | 158.86 | 159.58 | 156.01 | 157.47 | -0.436% | 2,309,431 | +63.974% |
| 2025-06-26 | 159.94 | 160.22 | 156.49 | 158.16 | -0.347% | 2,551,725 | +63.259% |
| 2025-06-25 | 157.84 | 159.62 | 156.13 | 158.71 | +0.082% | 2,093,330 | +62.693% |
| 2025-06-24 | 156.59 | 158.93 | 155.61 | 158.58 | +2.198% | 1,606,759 | +62.826% |
| 2025-06-23 | 153.27 | 157.07 | 153.01 | 155.17 | +0.284% | 4,537,384 | +66.405% |
| 2025-06-20 | 155.60 | 156.91 | 153.82 | 154.73 | +0.078% | 2,905,654 | +66.878% |
| 2025-06-18 | 155.01 | 156.01 | 153.88 | 154.61 | +0.331% | 1,667,193 | +67.007% |
| 2025-06-17 | 157.45 | 158.99 | 153.22 | 154.10 | -3.234% | 2,631,082 | +67.560% |
| 2025-06-16 | 157.48 | 159.85 | 155.20 | 159.25 | +1.504% | 1,643,862 | +62.141% |
| 2025-06-13 | 156.06 | 158.98 | 156.06 | 156.89 | -1.408% | 1,473,885 | +64.580% |
| 2025-06-12 | 158.00 | 160.23 | 157.26 | 159.13 | +0.189% | 1,584,575 | +62.264% |
| 2025-06-11 | 160.05 | 163.79 | 158.05 | 158.83 | -0.588% | 2,739,962 | +62.570% |
| 2025-06-10 | 154.50 | 160.63 | 153.93 | 159.77 | +3.646% | 2,845,140 | +61.614% |
| 2025-06-09 | 154.26 | 154.83 | 151.58 | 154.15 | +1.201% | 2,410,414 | +67.506% |
| 2025-06-06 | 148.22 | 152.34 | 147.62 | 152.32 | +3.359% | 2,750,098 | +69.518% |
| 2025-06-05 | 148.86 | 149.86 | 146.44 | 147.37 | -0.358% | 3,359,217 | +75.212% |
| 2025-06-04 | 144.04 | 149.00 | 143.00 | 147.90 | +3.586% | 2,684,614 | +74.584% |
| 2025-06-03 | 138.51 | 143.39 | 136.41 | 142.78 | +2.646% | 3,270,021 | +80.845% |
| 2025-06-02 | 139.14 | 139.66 | 136.43 | 139.10 | -0.877% | 1,536,989 | +85.629% |
| 2025-05-30 | 140.20 | 141.33 | 137.33 | 140.33 | -0.489% | 2,874,687 | +84.002% |
| 2025-05-29 | 140.59 | 141.67 | 137.75 | 141.02 | +1.614% | 2,250,155 | +83.102% |
| 2025-05-28 | 140.10 | 140.87 | 138.20 | 138.78 | -1.252% | 1,601,591 | +86.057% |
| 2025-05-27 | 139.84 | 141.95 | 139.55 | 140.54 | +2.584% | 2,960,055 | +83.727% |
| 2025-05-23 | 135.96 | 137.88 | 134.65 | 137.00 | -0.753% | 2,248,710 | +88.474% |
| 2025-05-22 | 136.41 | 138.46 | 135.39 | 138.04 | +0.546% | 3,036,024 | +87.054% |
| 2025-05-21 | 142.93 | 144.73 | 137.26 | 137.29 | -5.285% | 2,870,745 | +88.076% |
| 2025-05-20 | 143.56 | 145.78 | 142.87 | 144.95 | +0.982% | 4,613,530 | +78.137% |
| 2025-05-19 | 140.09 | 143.57 | 139.13 | 143.54 | +0.504% | 3,088,264 | +79.887% |
| 2025-05-16 | 140.89 | 143.75 | 138.00 | 142.82 | +1.702% | 2,227,301 | +80.794% |
| 2025-05-15 | 140.83 | 141.66 | 137.34 | 140.43 | -0.980% | 2,595,892 | +83.871% |
| 2025-05-14 | 150.68 | 151.97 | 141.67 | 141.82 | -5.880% | 2,739,503 | +82.069% |
| 2025-05-13 | 155.00 | 155.95 | 150.61 | 150.68 | -3.491% | 2,499,704 | +71.363% |
| 2025-05-12 | 152.88 | 156.53 | 151.50 | 156.13 | +4.792% | 5,398,673 | +65.381% |
| 2025-05-09 | 153.69 | 154.99 | 148.74 | 148.99 | -2.805% | 1,677,256 | +73.307% |
| 2025-05-08 | 155.20 | 156.50 | 151.00 | 153.29 | -0.007% | 2,667,928 | +68.445% |
| 2025-05-07 | 149.60 | 153.69 | 146.72 | 153.30 | +4.856% | 2,879,578 | +68.434% |
| 2025-05-06 | 149.83 | 153.31 | 143.65 | 146.20 | -4.005% | 2,920,261 | +76.614% |
| 2025-05-05 | 151.81 | 154.43 | 151.18 | 152.30 | -0.769% | 2,024,297 | +69.540% |
| 2025-05-02 | 154.85 | 156.31 | 152.41 | 153.48 | +1.575% | 1,697,045 | +68.237% |
| 2025-05-01 | 154.86 | 155.00 | 148.05 | 151.10 | -2.560% | 1,841,714 | +70.887% |
| 2025-04-30 | 152.69 | 155.34 | 151.00 | 155.07 | +1.056% | 2,232,519 | +66.512% |
| 2025-04-29 | 150.60 | 153.98 | 149.11 | 153.45 | +2.211% | 1,269,262 | +68.270% |
| 2025-04-28 | 151.31 | 152.42 | 148.48 | 150.13 | -0.100% | 1,458,360 | +71.991% |
| 2025-04-25 | 147.07 | 150.86 | 145.90 | 150.28 | -0.265% | 1,333,064 | +71.819% |
| 2025-04-24 | 147.59 | 150.74 | 146.21 | 150.68 | +2.462% | 1,457,650 | +71.363% |
| 2025-04-23 | 149.17 | 154.17 | 146.13 | 147.06 | +2.402% | 2,294,958 | +75.581% |
| 2025-04-22 | 142.83 | 143.84 | 137.78 | 143.61 | +1.692% | 1,734,183 | +79.799% |
| 2025-04-21 | 142.24 | 142.41 | 137.49 | 141.22 | -1.869% | 1,967,486 | +82.842% |
| 2025-04-17 | 149.32 | 149.32 | 143.50 | 143.91 | -3.052% | 3,302,598 | +79.425% |
| 2025-04-16 | 149.09 | 151.49 | 147.52 | 148.44 | -0.476% | 1,322,238 | +73.949% |
| 2025-04-15 | 150.22 | 152.48 | 148.38 | 149.15 | -1.173% | 1,282,095 | +73.121% |
| 2025-04-14 | 149.28 | 151.80 | 146.80 | 150.92 | 0.000% | 2,446,448 | +71.091% |