JBL
Jabil Inc.
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
306.33USD+2.397%(+7.17)1,280,496
Pre-marketOct 9, 2026 9:27:30 AM EDT
303.00USD+1.284%(+3.84)
After-hoursOct 9, 2026 4:51:30 PM EDT
305.90USD-0.140%(-0.43)
JBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 303.00 | 307.31 | 298.00 | 306.28 | +2.380% | 1,280,496 | 0.000% |
| 2026-10-08 | 294.81 | 304.15 | 292.95 | 299.16 | -0.104% | 1,338,276 | +2.380% |
| 2026-10-07 | 302.18 | 306.16 | 295.50 | 299.47 | -3.144% | 1,420,178 | +2.274% |
| 2026-10-06 | 300.32 | 309.25 | 299.00 | 309.19 | +2.741% | 1,222,783 | -0.941% |
| 2026-10-05 | 305.27 | 307.90 | 300.36 | 300.94 | -1.140% | 1,045,279 | +1.774% |
| 2026-10-02 | 303.70 | 308.84 | 301.36 | 304.41 | +1.541% | 1,378,514 | +0.614% |
| 2026-10-01 | 293.90 | 300.05 | 285.46 | 299.79 | +4.507% | 2,457,263 | +2.165% |
| 2026-09-30 | 306.00 | 328.00 | 284.39 | 286.86 | -10.030% | 4,929,871 | +6.770% |
| 2026-09-29 | 323.35 | 323.90 | 314.65 | 318.84 | -0.028% | 1,595,071 | -3.939% |
| 2026-09-28 | 319.97 | 323.00 | 309.57 | 318.93 | +0.691% | 1,752,851 | -3.966% |
| 2026-09-25 | 318.88 | 331.58 | 316.08 | 316.74 | +1.947% | 1,334,742 | -3.302% |
| 2026-09-24 | 303.50 | 312.40 | 300.00 | 310.69 | +0.628% | 973,059 | -1.419% |
| 2026-09-23 | 306.62 | 309.11 | 301.30 | 308.75 | -0.074% | 831,684 | -0.800% |
| 2026-09-22 | 302.42 | 309.02 | 300.80 | 308.98 | +1.749% | 1,311,769 | -0.874% |
| 2026-09-21 | 303.94 | 306.69 | 295.50 | 303.67 | +1.369% | 1,403,540 | +0.859% |
| 2026-09-18 | 299.20 | 302.00 | 295.03 | 299.57 | +1.227% | 3,807,785 | +2.240% |
| 2026-09-17 | 305.26 | 307.40 | 295.61 | 295.94 | -0.437% | 908,942 | +3.494% |
| 2026-09-16 | 302.62 | 306.93 | 293.60 | 297.24 | +0.402% | 1,042,644 | +3.041% |
| 2026-09-15 | 303.08 | 305.00 | 294.60 | 296.05 | -0.894% | 1,039,856 | +3.455% |
| 2026-09-14 | 302.47 | 306.00 | 296.94 | 298.72 | -6.087% | 749,779 | +2.531% |
| 2026-09-11 | 307.16 | 319.87 | 305.51 | 318.08 | +5.046% | 859,211 | -3.710% |
| 2026-09-10 | 307.28 | 309.54 | 302.31 | 302.80 | -2.752% | 754,714 | +1.149% |
| 2026-09-09 | 311.11 | 315.29 | 310.81 | 311.37 | -0.307% | 834,976 | -1.635% |
| 2026-09-08 | 312.64 | 314.58 | 308.33 | 312.33 | +0.567% | 1,052,567 | -1.937% |
| 2026-09-04 | 309.43 | 315.71 | 307.22 | 310.57 | +1.520% | 714,195 | -1.381% |
| 2026-09-03 | 298.00 | 306.61 | 292.50 | 305.92 | +2.181% | 1,134,494 | +0.118% |
| 2026-09-02 | 299.28 | 302.38 | 292.29 | 299.39 | +0.084% | 872,309 | +2.301% |
| 2026-09-01 | 302.07 | 306.08 | 294.69 | 299.14 | -2.005% | 926,434 | +2.387% |
| 2026-08-31 | 303.10 | 306.29 | 300.67 | 305.26 | +1.264% | 975,072 | +0.334% |
| 2026-08-28 | 312.52 | 315.00 | 301.28 | 301.45 | -3.449% | 1,022,897 | +1.602% |
| 2026-08-27 | 314.88 | 315.94 | 306.20 | 312.22 | +0.421% | 918,906 | -1.903% |
| 2026-08-26 | 310.48 | 315.15 | 309.94 | 310.91 | +0.722% | 564,217 | -1.489% |
| 2026-08-25 | 313.01 | 313.68 | 304.00 | 308.68 | +1.243% | 599,799 | -0.778% |
| 2026-08-24 | 309.36 | 310.28 | 300.11 | 304.89 | -2.656% | 1,063,940 | +0.456% |
| 2026-08-21 | 320.55 | 321.48 | 311.22 | 313.21 | -1.086% | 753,561 | -2.213% |
| 2026-08-20 | 320.17 | 323.79 | 315.48 | 316.65 | -1.896% | 928,268 | -3.275% |
| 2026-08-19 | 347.24 | 347.24 | 321.62 | 322.77 | -4.681% | 917,289 | -5.109% |
| 2026-08-18 | 359.78 | 362.14 | 337.50 | 338.62 | -8.454% | 1,182,404 | -9.551% |
| 2026-08-17 | 365.77 | 372.23 | 364.70 | 369.89 | +1.870% | 707,779 | -17.197% |
| 2026-08-14 | 369.69 | 370.38 | 360.51 | 363.10 | -1.960% | 1,049,844 | -15.649% |
| 2026-08-13 | 366.00 | 376.97 | 364.41 | 370.36 | +1.147% | 938,345 | -17.302% |
| 2026-08-12 | 365.80 | 370.50 | 363.58 | 366.16 | +2.678% | 1,414,662 | -16.354% |
| 2026-08-11 | 350.15 | 357.72 | 346.73 | 356.61 | +5.935% | 1,443,292 | -14.113% |
| 2026-08-10 | 345.04 | 349.25 | 336.50 | 336.63 | -1.345% | 605,520 | -9.016% |
| 2026-08-07 | 347.32 | 351.23 | 338.50 | 341.22 | -1.001% | 1,057,090 | -10.240% |
| 2026-08-06 | 336.58 | 351.67 | 334.45 | 344.67 | +1.787% | 1,119,876 | -11.138% |
| 2026-08-05 | 337.39 | 346.56 | 337.06 | 338.62 | -0.406% | 1,000,166 | -9.551% |
| 2026-08-04 | 329.31 | 345.53 | 327.62 | 340.00 | +6.787% | 1,000,004 | -9.918% |
| 2026-08-03 | 304.66 | 321.94 | 301.02 | 318.39 | +1.060% | 938,465 | -3.804% |
| 2026-07-31 | 327.12 | 328.40 | 309.30 | 315.05 | +2.117% | 1,266,954 | -2.784% |
| 2026-07-30 | 297.94 | 309.14 | 296.57 | 308.52 | +7.446% | 1,243,482 | -0.726% |
| 2026-07-29 | 300.18 | 300.18 | 285.80 | 287.14 | -5.219% | 1,566,702 | +6.666% |
| 2026-07-28 | 304.97 | 306.36 | 290.00 | 302.95 | -2.742% | 1,259,307 | +1.099% |
| 2026-07-27 | 311.42 | 315.12 | 298.35 | 311.49 | -0.352% | 907,661 | -1.673% |
| 2026-07-24 | 319.09 | 322.00 | 309.83 | 312.59 | -2.934% | 914,199 | -2.019% |
| 2026-07-23 | 314.64 | 325.26 | 313.08 | 322.04 | +1.178% | 860,699 | -4.894% |
| 2026-07-22 | 314.16 | 324.29 | 314.16 | 318.29 | -0.201% | 752,834 | -3.773% |
| 2026-07-21 | 315.56 | 320.31 | 312.17 | 318.93 | +4.256% | 970,733 | -3.966% |
| 2026-07-20 | 304.00 | 309.97 | 303.38 | 305.91 | +1.628% | 886,473 | +0.121% |
| 2026-07-17 | 299.93 | 304.88 | 290.43 | 301.01 | -1.970% | 1,692,238 | +1.751% |
| 2026-07-16 | 313.75 | 315.63 | 305.25 | 307.06 | -3.797% | 1,079,769 | -0.254% |
| 2026-07-15 | 330.00 | 330.05 | 313.73 | 319.18 | -2.338% | 1,022,753 | -4.042% |
| 2026-07-14 | 329.92 | 331.75 | 320.46 | 326.82 | +1.510% | 817,959 | -6.285% |
| 2026-07-13 | 325.34 | 328.39 | 318.43 | 321.96 | -2.522% | 1,187,004 | -4.870% |
| 2026-07-10 | 330.17 | 333.80 | 327.12 | 330.29 | -0.668% | 764,099 | -7.269% |
| 2026-07-09 | 335.11 | 342.11 | 332.12 | 332.51 | +2.245% | 1,144,299 | -7.888% |
| 2026-07-08 | 317.96 | 326.05 | 313.05 | 325.21 | +1.286% | 1,208,726 | -5.821% |
| 2026-07-07 | 329.43 | 329.43 | 310.01 | 321.08 | -5.068% | 1,536,238 | -4.609% |
| 2026-07-06 | 341.23 | 351.06 | 335.68 | 338.22 | -0.902% | 1,519,379 | -9.444% |
| 2026-07-02 | 372.22 | 374.00 | 338.73 | 341.30 | -9.069% | 1,177,432 | -10.261% |
| 2026-07-01 | 377.66 | 379.19 | 367.59 | 375.34 | -2.630% | 1,189,420 | -18.399% |
| 2026-06-30 | 374.73 | 386.38 | 373.58 | 385.48 | +3.185% | 1,723,432 | -20.546% |
| 2026-06-29 | 359.00 | 373.61 | 350.25 | 373.58 | +4.177% | 1,525,606 | -18.015% |
| 2026-06-26 | 364.37 | 369.97 | 356.00 | 358.60 | -4.281% | 3,717,773 | -14.590% |
| 2026-06-25 | 378.38 | 383.94 | 370.01 | 374.64 | +0.764% | 1,514,322 | -18.247% |
| 2026-06-24 | 370.00 | 386.87 | 365.00 | 371.80 | -0.319% | 2,131,559 | -17.622% |
| 2026-06-23 | 361.20 | 373.74 | 359.00 | 372.99 | -1.127% | 2,339,930 | -17.885% |
| 2026-06-22 | 376.00 | 379.00 | 362.00 | 377.24 | +1.441% | 1,485,463 | -18.810% |
| 2026-06-18 | 388.30 | 390.05 | 366.21 | 371.88 | -0.827% | 2,711,645 | -17.640% |
| 2026-06-17 | 412.36 | 428.93 | 374.11 | 374.98 | -0.141% | 2,940,652 | -18.321% |
| 2026-06-16 | 387.81 | 389.95 | 374.60 | 375.51 | -2.624% | 1,642,981 | -18.436% |
| 2026-06-15 | 398.11 | 398.89 | 383.85 | 385.63 | +0.210% | 1,211,908 | -20.577% |
| 2026-06-12 | 379.40 | 386.64 | 374.77 | 384.82 | +2.104% | 978,436 | -20.410% |
| 2026-06-11 | 360.00 | 377.57 | 359.28 | 376.89 | +6.962% | 998,355 | -18.735% |
| 2026-06-10 | 364.87 | 372.79 | 351.15 | 352.36 | -2.765% | 988,979 | -13.078% |
| 2026-06-09 | 374.64 | 376.58 | 341.47 | 362.38 | -0.431% | 1,194,408 | -15.481% |
| 2026-06-08 | 362.04 | 366.34 | 353.49 | 363.95 | +3.032% | 895,237 | -15.846% |
| 2026-06-05 | 369.32 | 369.32 | 350.20 | 353.24 | -5.505% | 1,011,449 | -13.294% |
| 2026-06-04 | 368.58 | 378.74 | 359.54 | 373.82 | -1.377% | 1,035,161 | -18.068% |
| 2026-06-03 | 375.75 | 384.70 | 374.00 | 379.04 | +1.576% | 1,293,385 | -19.196% |
| 2026-06-02 | 368.21 | 374.17 | 366.43 | 373.16 | +3.664% | 1,668,897 | -17.923% |
| 2026-06-01 | 355.00 | 364.63 | 353.75 | 359.97 | -1.259% | 1,454,308 | -14.915% |
| 2026-05-29 | 368.31 | 369.99 | 359.40 | 364.56 | +0.250% | 1,968,139 | -15.986% |
| 2026-05-28 | 370.90 | 371.00 | 359.13 | 363.65 | -2.081% | 626,163 | -15.776% |
| 2026-05-27 | 381.09 | 381.94 | 363.29 | 371.38 | -2.333% | 753,667 | -17.529% |
| 2026-05-26 | 372.71 | 381.38 | 370.97 | 380.25 | +4.364% | 1,240,425 | -19.453% |
| 2026-05-22 | 360.45 | 365.09 | 354.00 | 364.35 | +2.228% | 800,228 | -15.938% |
| 2026-05-21 | 348.00 | 356.59 | 341.47 | 356.41 | +3.262% | 1,023,704 | -14.065% |
| 2026-05-20 | 337.45 | 349.52 | 334.94 | 345.15 | +3.686% | 1,106,570 | -11.262% |
| 2026-05-19 | 334.12 | 336.82 | 321.92 | 332.88 | -1.727% | 1,357,520 | -7.991% |
| 2026-05-18 | 340.29 | 342.86 | 332.52 | 338.73 | -0.321% | 1,445,524 | -9.580% |
| 2026-05-15 | 343.32 | 346.22 | 339.00 | 339.82 | -4.098% | 1,226,092 | -9.870% |
| 2026-05-14 | 356.64 | 361.30 | 346.89 | 354.34 | -0.307% | 986,097 | -13.563% |
| 2026-05-13 | 358.60 | 360.73 | 352.14 | 355.43 | +1.320% | 990,456 | -13.828% |
| 2026-05-12 | 359.99 | 359.99 | 343.99 | 350.80 | -3.954% | 1,435,390 | -12.691% |
| 2026-05-11 | 355.20 | 368.63 | 355.15 | 365.24 | +2.841% | 949,254 | -16.143% |
| 2026-05-08 | 355.83 | 362.31 | 353.32 | 355.15 | +1.588% | 1,300,720 | -13.760% |
| 2026-05-07 | 367.73 | 367.73 | 344.37 | 349.60 | -6.107% | 1,753,466 | -12.391% |
| 2026-05-06 | 354.88 | 372.37 | 351.48 | 372.34 | +10.401% | 2,582,825 | -17.742% |
| 2026-05-05 | 341.77 | 352.67 | 335.15 | 337.26 | -1.039% | 1,849,128 | -9.186% |
| 2026-05-04 | 345.00 | 347.83 | 337.01 | 340.80 | -0.488% | 770,169 | -10.129% |
| 2026-05-01 | 337.00 | 349.62 | 336.98 | 342.47 | +1.476% | 1,258,055 | -10.567% |
| 2026-04-30 | 338.49 | 341.05 | 332.27 | 337.49 | +1.087% | 1,836,688 | -9.248% |
| 2026-04-29 | 334.09 | 335.00 | 327.40 | 333.86 | +0.916% | 701,796 | -8.261% |
| 2026-04-28 | 330.00 | 339.35 | 325.41 | 330.83 | -2.925% | 1,323,497 | -7.421% |
| 2026-04-27 | 343.45 | 343.45 | 330.25 | 340.80 | -0.249% | 740,518 | -10.129% |
| 2026-04-24 | 342.52 | 346.22 | 340.01 | 341.65 | +0.922% | 1,224,718 | -10.353% |
| 2026-04-23 | 337.08 | 344.50 | 332.50 | 338.53 | +0.633% | 1,186,324 | -9.526% |
| 2026-04-22 | 334.95 | 336.81 | 328.95 | 336.40 | +0.815% | 945,886 | -8.954% |
| 2026-04-21 | 333.45 | 338.48 | 330.81 | 333.68 | +1.029% | 1,028,297 | -8.211% |
| 2026-04-20 | 322.61 | 331.82 | 321.34 | 330.28 | +2.670% | 861,157 | -7.267% |
| 2026-04-17 | 313.68 | 323.55 | 312.85 | 321.69 | +3.738% | 1,318,046 | -4.790% |
| 2026-04-16 | 298.90 | 310.76 | 296.00 | 310.10 | +1.689% | 780,159 | -1.232% |
| 2026-04-15 | 304.12 | 306.43 | 298.64 | 304.95 | -0.333% | 1,047,659 | +0.436% |
| 2026-04-14 | 307.87 | 310.70 | 303.05 | 305.97 | +0.196% | 958,787 | +0.101% |
| 2026-04-13 | 297.74 | 305.94 | 297.74 | 305.37 | +1.960% | 1,010,930 | +0.298% |
| 2026-04-10 | 296.90 | 303.74 | 294.61 | 299.50 | +2.211% | 1,155,862 | +2.264% |
| 2026-04-09 | 287.14 | 295.22 | 286.88 | 293.02 | +2.048% | 1,017,459 | +4.525% |
| 2026-04-08 | 282.00 | 291.44 | 281.70 | 287.14 | +5.237% | 1,210,311 | +6.666% |
| 2026-04-07 | 266.05 | 274.00 | 265.95 | 272.85 | +2.011% | 812,205 | +12.252% |
| 2026-04-06 | 270.76 | 273.00 | 265.00 | 267.47 | -0.402% | 729,057 | +14.510% |
| 2026-04-02 | 266.41 | 275.56 | 261.15 | 268.55 | -1.254% | 795,214 | +14.050% |
| 2026-04-01 | 270.00 | 275.58 | 269.63 | 271.96 | +2.383% | 738,381 | +12.620% |
| 2026-03-31 | 253.29 | 265.66 | 252.01 | 265.63 | +7.334% | 1,137,727 | +15.303% |
| 2026-03-30 | 266.56 | 268.73 | 245.19 | 247.48 | -5.216% | 1,051,605 | +23.759% |
| 2026-03-27 | 260.00 | 267.77 | 258.81 | 261.10 | -1.155% | 891,768 | +17.304% |
| 2026-03-26 | 277.07 | 278.35 | 263.59 | 264.15 | -6.740% | 1,037,701 | +15.949% |
| 2026-03-25 | 279.38 | 283.76 | 274.94 | 283.24 | +2.113% | 1,101,044 | +8.134% |
| 2026-03-24 | 264.32 | 278.50 | 263.00 | 277.38 | +4.176% | 1,078,106 | +10.419% |
| 2026-03-23 | 257.29 | 268.69 | 254.34 | 266.26 | +4.980% | 1,344,449 | +15.030% |
| 2026-03-20 | 265.78 | 269.12 | 250.02 | 253.63 | -4.402% | 2,156,867 | +20.759% |
| 2026-03-19 | 253.21 | 267.63 | 253.02 | 265.31 | +2.567% | 1,734,185 | +15.442% |
| 2026-03-18 | 247.70 | 262.25 | 239.19 | 258.67 | -1.403% | 2,967,417 | +18.406% |
| 2026-03-17 | 258.14 | 262.95 | 254.17 | 262.35 | +1.686% | 1,933,632 | +16.745% |
| 2026-03-16 | 254.88 | 260.36 | 253.14 | 258.00 | +2.932% | 1,438,773 | +18.713% |
| 2026-03-13 | 254.63 | 254.64 | 248.55 | 250.65 | -0.591% | 951,046 | +22.194% |
| 2026-03-12 | 249.43 | 255.25 | 248.76 | 252.14 | -1.300% | 1,313,184 | +21.472% |
| 2026-03-11 | 249.69 | 255.62 | 248.91 | 255.46 | +1.716% | 1,052,498 | +19.894% |
| 2026-03-10 | 249.13 | 255.35 | 247.40 | 251.15 | +1.491% | 1,131,114 | +21.951% |
| 2026-03-09 | 234.96 | 248.02 | 234.96 | 247.46 | +2.642% | 1,429,561 | +23.769% |
| 2026-03-06 | 245.00 | 250.22 | 240.33 | 241.09 | -4.409% | 1,123,814 | +27.040% |
| 2026-03-05 | 252.32 | 257.47 | 245.75 | 252.21 | -1.164% | 1,450,724 | +21.438% |
| 2026-03-04 | 257.52 | 258.00 | 252.86 | 255.18 | +0.370% | 725,758 | +20.025% |
| 2026-03-03 | 251.11 | 256.08 | 243.49 | 254.24 | -2.657% | 1,055,109 | +20.469% |
| 2026-03-02 | 257.90 | 263.37 | 255.00 | 261.18 | -1.438% | 1,338,403 | +17.268% |
| 2026-02-27 | 269.13 | 269.45 | 261.66 | 264.99 | -2.545% | 1,834,242 | +15.582% |
| 2026-02-26 | 279.17 | 281.37 | 266.08 | 271.91 | -2.039% | 906,177 | +12.640% |
| 2026-02-25 | 268.25 | 281.22 | 267.50 | 277.57 | +4.248% | 1,367,831 | +10.343% |
| 2026-02-24 | 264.37 | 272.79 | 262.97 | 266.26 | +1.906% | 690,142 | +15.030% |
| 2026-02-23 | 267.59 | 270.13 | 259.82 | 261.28 | -3.619% | 1,219,000 | +17.223% |
| 2026-02-20 | 260.43 | 277.87 | 260.43 | 271.09 | +3.296% | 1,663,883 | +12.981% |
| 2026-02-19 | 259.16 | 263.56 | 256.79 | 262.44 | +0.729% | 1,457,126 | +16.705% |
| 2026-02-18 | 257.08 | 265.00 | 255.38 | 260.54 | +1.220% | 889,413 | +17.556% |
| 2026-02-17 | 253.43 | 259.54 | 250.72 | 257.40 | +1.108% | 643,960 | +18.990% |
| 2026-02-13 | 252.19 | 257.13 | 248.01 | 254.58 | +1.374% | 1,033,713 | +20.308% |
| 2026-02-12 | 263.73 | 269.17 | 250.56 | 251.13 | -3.811% | 1,218,429 | +21.961% |
| 2026-02-11 | 264.52 | 268.00 | 259.08 | 261.08 | +0.830% | 856,411 | +17.313% |
| 2026-02-10 | 264.40 | 265.33 | 257.27 | 258.93 | -2.643% | 892,036 | +18.287% |
| 2026-02-09 | 256.96 | 266.56 | 256.08 | 265.96 | +2.985% | 937,843 | +15.160% |
| 2026-02-06 | 251.05 | 260.56 | 251.05 | 258.25 | +6.790% | 1,172,481 | +18.598% |
| 2026-02-05 | 232.00 | 241.95 | 231.59 | 241.83 | +2.444% | 796,474 | +26.651% |
| 2026-02-04 | 245.11 | 245.50 | 227.29 | 236.06 | -3.896% | 1,690,918 | +29.747% |
| 2026-02-03 | 246.72 | 253.00 | 239.80 | 245.63 | +0.991% | 924,787 | +24.692% |
| 2026-02-02 | 236.17 | 246.81 | 236.17 | 243.22 | +2.542% | 922,541 | +25.927% |
| 2026-01-30 | 241.41 | 245.71 | 235.23 | 237.19 | -2.759% | 818,967 | +29.129% |
| 2026-01-29 | 244.91 | 246.28 | 235.51 | 243.92 | +0.123% | 1,100,238 | +25.566% |
| 2026-01-28 | 242.90 | 247.13 | 240.50 | 243.62 | +0.553% | 1,016,756 | +25.720% |
| 2026-01-27 | 241.88 | 246.47 | 239.00 | 242.28 | +0.194% | 864,648 | +26.416% |
| 2026-01-26 | 243.23 | 245.40 | 239.94 | 241.81 | -0.547% | 953,164 | +26.661% |
| 2026-01-23 | 243.51 | 247.00 | 237.72 | 243.14 | -0.638% | 927,766 | +25.969% |
| 2026-01-22 | 256.83 | 258.05 | 242.12 | 244.70 | -3.338% | 1,124,587 | +25.166% |
| 2026-01-21 | 247.91 | 254.54 | 243.97 | 253.15 | +2.594% | 843,567 | +20.988% |
| 2026-01-20 | 247.73 | 252.66 | 245.28 | 246.75 | -1.807% | 1,098,140 | +24.126% |
| 2026-01-16 | 253.41 | 254.49 | 248.54 | 251.29 | -0.747% | 1,580,922 | +21.883% |
| 2026-01-15 | 246.50 | 256.17 | 243.61 | 253.18 | +4.906% | 1,578,169 | +20.973% |
| 2026-01-14 | 240.00 | 245.59 | 237.24 | 241.34 | +1.254% | 1,363,945 | +26.908% |
| 2026-01-13 | 230.28 | 241.10 | 230.28 | 238.35 | +3.370% | 1,167,523 | +28.500% |
| 2026-01-12 | 224.92 | 231.31 | 224.19 | 230.58 | +1.959% | 1,203,850 | +32.830% |
| 2026-01-09 | 222.39 | 228.85 | 221.10 | 226.15 | +1.957% | 980,083 | +35.432% |
| 2026-01-08 | 223.36 | 225.33 | 215.00 | 221.81 | -1.176% | 1,025,842 | +38.082% |
| 2026-01-07 | 222.27 | 226.25 | 219.44 | 224.45 | +0.031% | 834,337 | +36.458% |
| 2026-01-06 | 221.00 | 225.89 | 215.62 | 224.38 | +0.421% | 1,293,982 | +36.501% |
| 2026-01-05 | 243.90 | 249.00 | 222.01 | 223.44 | -7.051% | 2,099,640 | +37.075% |
| 2026-01-02 | 231.29 | 240.66 | 230.76 | 240.39 | +5.425% | 1,018,733 | +27.410% |
| 2025-12-31 | 232.69 | 232.74 | 227.74 | 228.02 | -1.533% | 668,248 | +34.322% |
| 2025-12-30 | 235.12 | 235.46 | 231.23 | 231.57 | -1.447% | 535,199 | +32.262% |
| 2025-12-29 | 234.00 | 236.75 | 233.06 | 234.97 | -0.483% | 648,456 | +30.349% |
| 2025-12-26 | 236.29 | 237.00 | 234.00 | 236.11 | +0.691% | 710,209 | +29.719% |
| 2025-12-24 | 235.55 | 236.50 | 233.27 | 234.49 | -0.247% | 520,490 | +30.615% |
| 2025-12-23 | 227.72 | 235.32 | 226.45 | 235.07 | +2.302% | 1,103,516 | +30.293% |
| 2025-12-22 | 228.99 | 231.17 | 225.80 | 229.78 | +1.394% | 942,810 | +33.293% |
| 2025-12-19 | 217.55 | 227.84 | 217.55 | 226.62 | +4.414% | 2,546,733 | +35.151% |
| 2025-12-18 | 219.22 | 221.09 | 206.76 | 217.04 | +0.342% | 2,246,692 | +41.117% |
| 2025-12-17 | 222.50 | 232.85 | 207.00 | 216.30 | +1.760% | 4,280,504 | +41.600% |
| 2025-12-16 | 219.89 | 222.27 | 212.44 | 212.56 | -3.910% | 2,123,343 | +44.091% |
| 2025-12-15 | 223.65 | 226.04 | 220.60 | 221.21 | -0.522% | 1,803,865 | +38.457% |
| 2025-12-12 | 232.71 | 233.50 | 219.13 | 222.37 | -5.072% | 1,725,846 | +37.734% |
| 2025-12-11 | 227.95 | 234.32 | 223.31 | 234.25 | +1.861% | 1,090,988 | +30.749% |
| 2025-12-10 | 228.43 | 231.45 | 222.81 | 229.97 | +0.824% | 1,291,500 | +33.183% |
| 2025-12-09 | 223.10 | 230.35 | 222.37 | 228.09 | +1.184% | 1,127,855 | +34.280% |
| 2025-12-08 | 222.72 | 232.06 | 221.47 | 225.42 | +2.436% | 1,356,545 | +35.871% |
| 2025-12-05 | 219.89 | 222.29 | 218.38 | 220.06 | +0.613% | 764,912 | +39.180% |
| 2025-12-04 | 213.30 | 219.66 | 212.01 | 218.72 | +2.182% | 619,351 | +40.033% |
| 2025-12-03 | 212.40 | 215.36 | 209.40 | 214.05 | +0.943% | 1,403,199 | +43.088% |
| 2025-12-02 | 210.93 | 214.50 | 209.92 | 212.05 | +0.981% | 1,033,885 | +44.438% |
| 2025-12-01 | 208.65 | 213.68 | 207.41 | 209.99 | -0.342% | 1,091,705 | +45.855% |
| 2025-11-28 | 209.70 | 211.83 | 206.29 | 210.71 | +1.679% | 460,699 | +45.356% |
| 2025-11-26 | 203.78 | 209.92 | 203.50 | 207.23 | +1.593% | 877,497 | +47.797% |
| 2025-11-25 | 196.54 | 205.16 | 194.54 | 203.98 | +3.464% | 1,062,944 | +50.152% |
| 2025-11-24 | 196.83 | 200.01 | 193.73 | 197.15 | +0.229% | 2,320,791 | +55.354% |
| 2025-11-21 | 192.21 | 197.61 | 189.60 | 196.70 | +2.187% | 1,505,636 | +55.709% |
| 2025-11-20 | 205.00 | 206.56 | 191.17 | 192.49 | -3.798% | 1,526,613 | +59.115% |
| 2025-11-19 | 198.35 | 204.89 | 198.00 | 200.09 | +0.608% | 800,339 | +53.071% |
| 2025-11-18 | 197.42 | 201.05 | 195.97 | 198.88 | -0.788% | 940,883 | +54.002% |
| 2025-11-17 | 200.77 | 203.18 | 197.62 | 200.46 | -0.698% | 1,226,687 | +52.789% |
| 2025-11-14 | 197.67 | 204.39 | 196.40 | 201.87 | +0.025% | 926,785 | +51.721% |
| 2025-11-13 | 212.12 | 213.56 | 199.87 | 201.82 | -5.661% | 1,329,790 | +51.759% |
| 2025-11-12 | 210.88 | 216.32 | 210.12 | 213.93 | +1.345% | 884,909 | +43.168% |
| 2025-11-11 | 216.96 | 217.32 | 210.01 | 211.09 | -3.726% | 819,914 | +45.095% |
| 2025-11-10 | 218.74 | 221.98 | 216.32 | 219.26 | +2.597% | 1,019,522 | +39.688% |
| 2025-11-07 | 212.41 | 214.76 | 205.93 | 213.71 | -0.628% | 1,075,700 | +43.316% |
| 2025-11-06 | 218.56 | 220.55 | 212.65 | 215.06 | -1.416% | 944,694 | +42.416% |
| 2025-11-05 | 209.96 | 219.10 | 209.71 | 218.15 | +4.268% | 932,499 | +40.399% |
| 2025-11-04 | 214.29 | 216.04 | 208.99 | 209.22 | -5.034% | 1,260,861 | +46.391% |
| 2025-11-03 | 222.40 | 224.27 | 217.69 | 220.31 | -0.263% | 1,521,469 | +39.022% |
| 2025-10-31 | 223.16 | 229.23 | 219.99 | 220.89 | -0.262% | 1,115,184 | +38.657% |
| 2025-10-30 | 220.89 | 228.90 | 219.09 | 221.47 | -0.382% | 911,494 | +38.294% |
| 2025-10-29 | 212.71 | 226.83 | 212.23 | 222.32 | +3.636% | 1,540,709 | +37.765% |
| 2025-10-28 | 213.20 | 216.09 | 210.46 | 214.52 | +1.558% | 1,275,177 | +42.775% |
| 2025-10-27 | 214.60 | 216.20 | 208.65 | 211.23 | -0.570% | 943,573 | +44.998% |
| 2025-10-24 | 210.00 | 215.41 | 209.81 | 212.44 | +2.842% | 1,472,966 | +44.172% |
| 2025-10-23 | 200.39 | 207.20 | 199.54 | 206.57 | +3.935% | 1,161,138 | +48.269% |
| 2025-10-22 | 201.72 | 202.00 | 194.75 | 198.75 | -1.178% | 1,764,053 | +54.103% |
| 2025-10-21 | 203.36 | 204.09 | 200.72 | 201.12 | -1.421% | 1,134,701 | +52.287% |
| 2025-10-20 | 210.40 | 210.91 | 201.09 | 204.02 | -2.541% | 1,181,917 | +50.123% |
| 2025-10-17 | 207.52 | 210.00 | 205.86 | 209.34 | -0.191% | 1,033,612 | +46.307% |
| 2025-10-16 | 210.03 | 210.82 | 206.44 | 209.74 | +1.382% | 1,188,466 | +46.028% |
| 2025-10-15 | 203.80 | 208.07 | 202.79 | 206.88 | +3.136% | 1,032,255 | +48.047% |
| 2025-10-14 | 196.73 | 202.45 | 195.00 | 200.59 | +0.345% | 939,423 | +52.690% |
| 2025-10-13 | 199.50 | 200.95 | 197.80 | 199.90 | +3.047% | 1,145,386 | +53.217% |
| 2025-10-10 | 205.83 | 205.83 | 193.84 | 193.99 | -5.237% | 1,408,437 | +57.884% |
| 2025-10-09 | 206.71 | 207.41 | 203.00 | 204.71 | -0.881% | 942,485 | +49.617% |
| 2025-10-08 | 204.04 | 207.10 | 203.00 | 206.53 | +1.930% | 860,628 | +48.298% |
| 2025-10-07 | 204.87 | 205.88 | 199.50 | 202.62 | +0.208% | 1,241,261 | +51.160% |
| 2025-10-06 | 207.69 | 208.53 | 202.19 | 202.20 | +0.059% | 1,480,220 | +51.474% |
| 2025-10-03 | 216.00 | 217.15 | 201.65 | 202.08 | -6.310% | 2,050,301 | +51.564% |
| 2025-10-02 | 217.13 | 219.00 | 213.75 | 215.69 | +0.396% | 1,326,677 | +42.000% |
| 2025-10-01 | 214.54 | 216.65 | 210.90 | 214.84 | -1.073% | 1,512,506 | +42.562% |
| 2025-09-30 | 215.04 | 218.95 | 213.42 | 217.17 | +1.240% | 1,212,468 | +41.032% |
| 2025-09-29 | 218.50 | 220.53 | 212.53 | 214.51 | -0.616% | 1,638,616 | +42.781% |
| 2025-09-26 | 213.56 | 217.12 | 211.45 | 215.84 | +2.683% | 1,735,121 | +41.901% |
| 2025-09-25 | 206.71 | 213.22 | 203.55 | 210.20 | -6.694% | 3,241,726 | +45.709% |
| 2025-09-24 | 235.00 | 235.00 | 224.38 | 225.28 | -3.911% | 2,581,375 | +35.955% |
| 2025-09-23 | 234.11 | 237.14 | 232.44 | 234.45 | +0.523% | 2,054,242 | +30.638% |
| 2025-09-22 | 224.42 | 233.81 | 224.42 | 233.23 | +3.963% | 2,267,793 | +31.321% |
| 2025-09-19 | 223.12 | 224.74 | 219.86 | 224.34 | +0.470% | 2,883,859 | +36.525% |
| 2025-09-18 | 216.82 | 226.49 | 216.62 | 223.29 | +4.517% | 2,748,603 | +37.167% |
| 2025-09-17 | 212.94 | 214.00 | 208.41 | 213.64 | +0.145% | 1,289,119 | +43.363% |
| 2025-09-16 | 215.74 | 216.46 | 210.87 | 213.33 | -1.264% | 1,306,484 | +43.571% |
| 2025-09-15 | 214.38 | 219.81 | 213.38 | 216.06 | +0.934% | 1,263,168 | +41.757% |
| 2025-09-12 | 213.39 | 215.30 | 212.81 | 214.06 | -0.103% | 966,309 | +43.081% |
| 2025-09-11 | 216.36 | 217.15 | 213.78 | 214.28 | -0.668% | 863,274 | +42.934% |
| 2025-09-10 | 209.38 | 216.05 | 209.35 | 215.72 | +3.107% | 1,439,386 | +41.980% |
| 2025-09-09 | 208.86 | 209.78 | 206.57 | 209.22 | +0.024% | 781,785 | +46.391% |
| 2025-09-08 | 211.06 | 212.18 | 207.81 | 209.17 | -0.443% | 1,078,430 | +46.426% |
| 2025-09-05 | 208.23 | 212.58 | 206.00 | 210.10 | +1.024% | 1,116,964 | +45.778% |
| 2025-09-04 | 204.10 | 208.82 | 201.86 | 207.97 | +2.347% | 1,121,465 | +47.271% |
| 2025-09-03 | 203.65 | 203.65 | 201.02 | 203.20 | +0.554% | 1,117,642 | +50.728% |
| 2025-09-02 | 199.76 | 202.15 | 196.93 | 202.08 | -1.343% | 2,109,292 | +51.564% |
| 2025-08-29 | 209.23 | 210.69 | 202.96 | 204.83 | -2.401% | 1,645,256 | +49.529% |
| 2025-08-28 | 208.75 | 211.22 | 208.37 | 209.87 | +0.948% | 1,352,336 | +45.938% |
| 2025-08-27 | 208.06 | 208.56 | 205.90 | 207.90 | -0.226% | 1,125,109 | +47.321% |
| 2025-08-26 | 209.50 | 210.05 | 205.81 | 208.37 | -0.225% | 2,141,888 | +46.989% |
| 2025-08-25 | 210.23 | 212.40 | 208.69 | 208.84 | -0.477% | 1,167,339 | +46.658% |
| 2025-08-22 | 205.67 | 210.32 | 204.76 | 209.84 | +2.331% | 1,033,601 | +45.959% |
| 2025-08-21 | 204.69 | 206.60 | 203.90 | 205.06 | +0.495% | 1,049,028 | +49.361% |
| 2025-08-20 | 205.12 | 205.31 | 199.61 | 204.05 | -0.995% | 1,515,968 | +50.100% |
| 2025-08-19 | 211.60 | 212.11 | 204.79 | 206.10 | -4.433% | 2,051,570 | +48.607% |
| 2025-08-18 | 214.37 | 216.45 | 213.71 | 215.66 | +0.153% | 1,477,171 | +42.020% |
| 2025-08-15 | 216.48 | 216.55 | 211.73 | 215.33 | -0.952% | 1,272,609 | +42.237% |
| 2025-08-14 | 217.29 | 219.38 | 214.29 | 217.40 | -0.767% | 1,654,148 | +40.883% |
| 2025-08-13 | 230.93 | 232.42 | 216.02 | 219.08 | -4.876% | 1,843,153 | +39.803% |
| 2025-08-12 | 224.54 | 230.50 | 223.98 | 230.31 | +3.431% | 1,135,341 | +32.986% |
| 2025-08-11 | 224.46 | 227.44 | 222.04 | 222.67 | -0.744% | 842,292 | +37.549% |
| 2025-08-08 | 222.67 | 227.06 | 221.58 | 224.34 | +1.746% | 1,315,389 | +36.525% |
| 2025-08-07 | 222.53 | 222.84 | 218.39 | 220.49 | -0.086% | 1,350,733 | +38.909% |
| 2025-08-06 | 219.63 | 221.32 | 217.01 | 220.68 | +0.487% | 1,290,928 | +38.789% |
| 2025-08-05 | 224.10 | 225.77 | 217.97 | 219.61 | -1.206% | 930,930 | +39.465% |
| 2025-08-04 | 221.20 | 222.36 | 218.34 | 222.29 | +1.707% | 1,058,450 | +37.784% |
| 2025-08-01 | 218.65 | 221.82 | 214.00 | 218.56 | -2.066% | 1,370,899 | +40.135% |
| 2025-07-31 | 227.87 | 228.05 | 221.03 | 223.17 | -1.435% | 1,203,986 | +37.241% |
| 2025-07-30 | 230.00 | 231.92 | 225.14 | 226.42 | -1.719% | 1,151,176 | +35.271% |
| 2025-07-29 | 228.00 | 232.84 | 227.63 | 230.38 | +2.487% | 1,791,631 | +32.946% |
| 2025-07-28 | 221.96 | 224.80 | 220.06 | 224.79 | +1.007% | 828,706 | +36.252% |
| 2025-07-25 | 219.28 | 223.34 | 219.28 | 222.55 | +1.896% | 854,415 | +37.623% |
| 2025-07-24 | 226.21 | 226.91 | 212.30 | 218.41 | -4.687% | 1,934,707 | +40.232% |
| 2025-07-23 | 221.99 | 229.16 | 221.75 | 229.15 | +3.763% | 1,281,858 | +33.659% |
| 2025-07-22 | 222.80 | 223.34 | 216.68 | 220.84 | -1.057% | 1,252,275 | +38.689% |
| 2025-07-21 | 224.00 | 225.98 | 221.54 | 223.20 | -0.348% | 1,085,296 | +37.222% |
| 2025-07-18 | 224.51 | 226.46 | 222.88 | 223.98 | +0.787% | 1,280,131 | +36.744% |
| 2025-07-17 | 218.27 | 222.98 | 217.63 | 222.23 | +1.805% | 1,462,308 | +37.821% |
| 2025-07-16 | 218.53 | 218.77 | 214.50 | 218.29 | -0.224% | 1,272,569 | +40.309% |
| 2025-07-15 | 222.11 | 222.80 | 217.40 | 218.78 | -0.789% | 1,356,748 | +39.995% |
| 2025-07-14 | 220.96 | 222.05 | 219.00 | 220.52 | -0.676% | 943,160 | +38.890% |
| 2025-07-11 | 220.68 | 222.67 | 218.48 | 222.02 | +0.480% | 865,671 | +37.952% |
| 2025-07-10 | 221.23 | 223.34 | 219.20 | 220.96 | -0.136% | 1,196,742 | +38.613% |
| 2025-07-09 | 223.37 | 223.71 | 220.04 | 221.26 | -0.270% | 1,398,849 | +38.425% |
| 2025-07-08 | 227.50 | 227.50 | 219.72 | 221.86 | -1.575% | 1,672,097 | +38.051% |
| 2025-07-07 | 225.00 | 227.47 | 223.38 | 225.41 | -0.265% | 1,084,067 | +35.877% |
| 2025-07-03 | 222.74 | 227.54 | 222.55 | 226.01 | +1.857% | 1,129,028 | +35.516% |
| 2025-07-02 | 216.97 | 222.20 | 216.01 | 221.89 | +2.660% | 1,658,433 | +38.032% |
| 2025-07-01 | 218.01 | 219.00 | 214.19 | 216.14 | -0.899% | 1,906,205 | +41.704% |
| 2025-06-30 | 218.00 | 219.00 | 214.79 | 218.10 | +0.336% | 1,713,124 | +40.431% |
| 2025-06-27 | 215.61 | 218.34 | 214.51 | 217.37 | +0.957% | 3,320,155 | +40.903% |
| 2025-06-26 | 215.94 | 218.20 | 214.75 | 215.31 | +0.303% | 1,831,070 | +42.251% |
| 2025-06-25 | 212.84 | 215.97 | 212.38 | 214.66 | +1.279% | 1,701,417 | +42.681% |
| 2025-06-24 | 210.00 | 212.06 | 208.67 | 211.95 | +1.728% | 1,777,391 | +44.506% |
| 2025-06-23 | 204.08 | 208.48 | 202.30 | 208.35 | +1.043% | 1,644,819 | +47.003% |
| 2025-06-20 | 205.10 | 208.69 | 203.34 | 206.20 | +0.752% | 3,051,946 | +48.535% |
| 2025-06-18 | 199.76 | 207.09 | 198.21 | 204.66 | +3.946% | 3,556,320 | +49.653% |
| 2025-06-17 | 185.19 | 203.90 | 185.00 | 196.89 | +8.887% | 6,196,249 | +55.559% |
| 2025-06-16 | 178.25 | 182.13 | 177.18 | 180.82 | +2.832% | 2,269,669 | +69.384% |
| 2025-06-13 | 176.80 | 178.78 | 175.08 | 175.84 | -1.809% | 1,224,933 | +74.181% |
| 2025-06-12 | 176.93 | 180.16 | 176.93 | 179.08 | +0.364% | 1,120,605 | +71.030% |
| 2025-06-11 | 177.48 | 178.96 | 176.19 | 178.43 | +0.219% | 1,429,083 | +71.653% |
| 2025-06-10 | 180.00 | 180.11 | 175.07 | 178.04 | +0.372% | 1,959,058 | +72.029% |
| 2025-06-09 | 178.00 | 179.37 | 177.02 | 177.38 | +0.430% | 1,004,353 | +72.669% |
| 2025-06-06 | 174.82 | 177.00 | 174.00 | 176.62 | +2.305% | 1,182,941 | +73.412% |
| 2025-06-05 | 173.07 | 174.67 | 171.66 | 172.64 | +0.390% | 912,598 | +77.410% |
| 2025-06-04 | 173.59 | 174.43 | 171.71 | 171.97 | -0.590% | 951,983 | +78.101% |
| 2025-06-03 | 168.00 | 173.16 | 167.87 | 172.99 | +2.958% | 1,225,396 | +77.051% |
| 2025-06-02 | 167.30 | 168.20 | 164.69 | 168.02 | +0.006% | 840,665 | +82.288% |
| 2025-05-30 | 167.60 | 168.47 | 165.38 | 168.01 | -0.320% | 1,843,473 | +82.299% |
| 2025-05-29 | 169.45 | 169.97 | 166.16 | 168.55 | +0.483% | 971,181 | +81.715% |
| 2025-05-28 | 169.17 | 169.76 | 167.44 | 167.74 | -0.845% | 801,928 | +82.592% |
| 2025-05-27 | 167.70 | 170.12 | 166.70 | 169.17 | +2.292% | 861,548 | +81.049% |
| 2025-05-23 | 161.89 | 166.07 | 161.52 | 165.38 | +0.170% | 595,617 | +85.198% |
| 2025-05-22 | 164.59 | 166.91 | 164.55 | 165.10 | -0.061% | 801,456 | +85.512% |
| 2025-05-21 | 165.60 | 168.01 | 164.08 | 165.20 | -1.379% | 764,639 | +85.400% |
| 2025-05-20 | 169.37 | 170.90 | 166.59 | 167.51 | +0.042% | 1,390,409 | +82.843% |
| 2025-05-19 | 164.46 | 168.04 | 164.21 | 167.44 | -0.209% | 842,767 | +82.919% |
| 2025-05-16 | 166.21 | 168.11 | 165.49 | 167.79 | +0.757% | 828,313 | +82.538% |
| 2025-05-15 | 165.43 | 167.15 | 163.41 | 166.53 | -0.198% | 661,622 | +83.919% |
| 2025-05-14 | 168.29 | 170.32 | 166.27 | 166.86 | -0.090% | 1,189,571 | +83.555% |
| 2025-05-13 | 162.38 | 169.25 | 162.29 | 167.01 | +3.258% | 1,375,032 | +83.390% |
| 2025-05-12 | 159.81 | 162.57 | 159.46 | 161.74 | +5.040% | 1,126,286 | +89.366% |
| 2025-05-09 | 155.21 | 155.52 | 153.06 | 153.98 | -0.272% | 498,638 | +98.909% |
| 2025-05-08 | 154.99 | 156.00 | 152.78 | 154.40 | +1.100% | 962,620 | +98.368% |
| 2025-05-07 | 150.54 | 153.23 | 148.84 | 152.72 | +1.617% | 1,090,670 | +100.550% |
| 2025-05-06 | 147.36 | 150.79 | 146.88 | 150.29 | +0.047% | 1,525,177 | +103.793% |
| 2025-05-05 | 149.11 | 151.93 | 149.07 | 150.22 | -0.093% | 743,249 | +103.888% |
| 2025-05-02 | 150.75 | 152.10 | 150.00 | 150.36 | +1.884% | 891,110 | +103.698% |
| 2025-05-01 | 148.94 | 151.18 | 147.49 | 147.58 | +0.696% | 966,858 | +107.535% |
| 2025-04-30 | 143.06 | 146.86 | 142.03 | 146.56 | -0.007% | 1,325,723 | +108.979% |
| 2025-04-29 | 145.18 | 147.29 | 143.70 | 146.57 | +0.137% | 627,143 | +108.965% |
| 2025-04-28 | 146.41 | 148.63 | 144.37 | 146.37 | -0.374% | 838,861 | +109.251% |
| 2025-04-25 | 145.04 | 148.00 | 145.00 | 146.92 | +0.541% | 1,049,730 | +108.467% |
| 2025-04-24 | 139.61 | 146.28 | 139.16 | 146.13 | +5.517% | 1,382,329 | +109.594% |
| 2025-04-23 | 139.82 | 143.38 | 138.40 | 138.49 | +3.940% | 1,260,583 | +121.157% |
| 2025-04-22 | 131.66 | 133.94 | 130.75 | 133.24 | 0.000% | 744,673 | +129.871% |