LMT
Lockheed Martin Corp.
stockNYSE
Market OpenOct 28, 2026 1:58:41 PM EDT
631.97USD+1.441%(+8.98)768,982
Pre-marketOct 28, 2026 9:29:30 AM EDT
620.80USD-0.351%(-2.19)
LMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 616.30 | 635.82 | 615.35 | 631.97 | +1.441% | 768,982 | 0.000% |
| 2026-10-27 | 626.91 | 633.56 | 622.70 | 622.99 | -1.922% | 2,226,226 | +1.441% |
| 2026-10-26 | 613.37 | 636.56 | 611.27 | 635.20 | +5.134% | 2,669,082 | -0.509% |
| 2026-10-23 | 584.20 | 609.32 | 580.00 | 604.18 | +2.419% | 1,817,433 | +4.600% |
| 2026-10-22 | 579.50 | 608.00 | 577.24 | 589.91 | +6.963% | 2,960,356 | +7.130% |
| 2026-10-21 | 547.14 | 552.82 | 544.66 | 551.51 | +0.510% | 1,470,304 | +14.589% |
| 2026-10-20 | 553.00 | 559.48 | 545.73 | 548.71 | +0.088% | 1,471,573 | +15.174% |
| 2026-10-19 | 540.97 | 554.72 | 540.00 | 548.23 | -0.699% | 1,379,501 | +15.275% |
| 2026-10-16 | 539.11 | 553.14 | 536.69 | 552.09 | +3.652% | 1,601,959 | +14.469% |
| 2026-10-15 | 531.00 | 534.25 | 526.07 | 532.64 | +1.993% | 1,429,967 | +18.649% |
| 2026-10-14 | 508.01 | 523.08 | 508.01 | 522.23 | +3.613% | 1,484,920 | +21.014% |
| 2026-10-13 | 513.62 | 513.62 | 502.17 | 504.02 | -1.536% | 860,419 | +25.386% |
| 2026-10-12 | 513.05 | 515.77 | 510.75 | 511.88 | +0.449% | 866,159 | +23.461% |
| 2026-10-09 | 505.00 | 511.43 | 502.65 | 509.59 | +0.335% | 806,204 | +24.015% |
| 2026-10-08 | 500.02 | 509.08 | 497.00 | 507.89 | +1.737% | 1,112,923 | +24.430% |
| 2026-10-07 | 509.58 | 510.34 | 498.73 | 499.22 | -2.137% | 1,075,704 | +26.591% |
| 2026-10-06 | 509.00 | 510.87 | 504.18 | 510.12 | +0.689% | 850,910 | +23.887% |
| 2026-10-05 | 506.03 | 507.36 | 501.12 | 506.63 | +0.241% | 1,012,552 | +24.740% |
| 2026-10-02 | 505.79 | 507.97 | 498.55 | 505.41 | -0.018% | 1,065,595 | +25.041% |
| 2026-10-01 | 508.00 | 511.69 | 503.53 | 505.50 | -0.736% | 896,324 | +25.019% |
| 2026-09-30 | 511.00 | 513.00 | 503.74 | 509.25 | -0.578% | 1,380,669 | +24.098% |
| 2026-09-29 | 514.99 | 519.68 | 511.03 | 512.21 | -1.137% | 1,240,221 | +23.381% |
| 2026-09-28 | 519.00 | 524.27 | 516.10 | 518.10 | -0.281% | 1,076,505 | +21.978% |
| 2026-09-25 | 524.12 | 528.00 | 516.49 | 519.56 | -0.791% | 1,127,654 | +21.636% |
| 2026-09-24 | 523.76 | 531.00 | 523.32 | 523.70 | -0.187% | 833,628 | +20.674% |
| 2026-09-23 | 524.57 | 534.93 | 523.21 | 524.68 | +0.448% | 1,134,593 | +20.449% |
| 2026-09-22 | 536.87 | 537.00 | 515.60 | 522.34 | -2.439% | 1,427,487 | +20.988% |
| 2026-09-21 | 532.29 | 537.82 | 530.01 | 535.40 | +0.379% | 967,050 | +18.037% |
| 2026-09-18 | 536.98 | 538.10 | 527.10 | 533.38 | -0.875% | 2,860,826 | +18.484% |
| 2026-09-17 | 539.18 | 542.61 | 520.42 | 538.09 | +0.156% | 1,344,477 | +17.447% |
| 2026-09-16 | 534.80 | 539.99 | 531.01 | 537.25 | +0.710% | 912,115 | +17.631% |
| 2026-09-15 | 532.13 | 537.19 | 525.88 | 533.46 | +0.771% | 919,120 | +18.466% |
| 2026-09-14 | 526.60 | 532.34 | 525.42 | 529.38 | +0.990% | 971,365 | +19.379% |
| 2026-09-11 | 532.24 | 533.99 | 521.87 | 524.19 | -1.119% | 987,773 | +20.561% |
| 2026-09-10 | 526.01 | 531.00 | 524.09 | 530.12 | +1.079% | 1,145,282 | +19.213% |
| 2026-09-09 | 538.91 | 543.59 | 524.37 | 524.46 | -2.180% | 1,548,934 | +20.499% |
| 2026-09-08 | 532.00 | 541.59 | 531.37 | 536.15 | +2.069% | 1,692,606 | +17.872% |
| 2026-09-04 | 529.79 | 533.72 | 524.03 | 525.28 | -1.439% | 946,582 | +20.311% |
| 2026-09-03 | 536.00 | 537.92 | 527.28 | 532.95 | +0.263% | 775,700 | +18.580% |
| 2026-09-02 | 545.65 | 548.00 | 530.15 | 531.55 | -2.378% | 1,238,408 | +18.892% |
| 2026-09-01 | 557.51 | 564.98 | 541.55 | 544.50 | -2.981% | 1,046,017 | +16.064% |
| 2026-08-31 | 563.73 | 563.73 | 558.40 | 561.23 | -0.465% | 945,429 | +12.604% |
| 2026-08-28 | 567.97 | 568.42 | 560.72 | 563.85 | -0.360% | 619,906 | +12.081% |
| 2026-08-27 | 564.81 | 566.03 | 560.02 | 565.89 | +0.048% | 823,593 | +11.677% |
| 2026-08-26 | 559.00 | 569.96 | 556.45 | 565.62 | +1.635% | 844,676 | +11.730% |
| 2026-08-25 | 564.14 | 567.98 | 555.26 | 556.52 | -1.351% | 1,290,803 | +13.557% |
| 2026-08-24 | 563.50 | 567.50 | 558.53 | 564.14 | +0.101% | 1,080,706 | +12.024% |
| 2026-08-21 | 571.48 | 572.95 | 563.07 | 563.57 | -1.384% | 1,100,119 | +12.137% |
| 2026-08-20 | 586.67 | 591.68 | 569.54 | 571.48 | -2.999% | 1,555,028 | +10.585% |
| 2026-08-19 | 605.00 | 606.07 | 589.04 | 589.15 | -2.968% | 1,006,498 | +7.268% |
| 2026-08-18 | 600.07 | 612.75 | 600.07 | 607.17 | +2.262% | 1,024,054 | +4.085% |
| 2026-08-17 | 605.50 | 607.03 | 593.56 | 593.74 | -2.454% | 880,690 | +6.439% |
| 2026-08-14 | 603.00 | 609.24 | 599.11 | 608.68 | +1.784% | 862,626 | +3.826% |
| 2026-08-13 | 609.78 | 609.78 | 596.48 | 598.01 | -1.436% | 798,419 | +5.679% |
| 2026-08-12 | 595.49 | 610.36 | 588.01 | 606.72 | +1.497% | 1,036,835 | +4.162% |
| 2026-08-11 | 600.31 | 602.75 | 592.89 | 597.77 | -0.894% | 924,969 | +5.721% |
| 2026-08-10 | 591.77 | 606.65 | 589.72 | 603.16 | +2.587% | 1,185,752 | +4.777% |
| 2026-08-07 | 581.11 | 588.39 | 577.00 | 587.95 | +0.875% | 749,588 | +7.487% |
| 2026-08-06 | 584.31 | 588.49 | 577.81 | 582.85 | +0.909% | 738,799 | +8.428% |
| 2026-08-05 | 593.00 | 593.69 | 577.13 | 577.60 | -1.990% | 954,713 | +9.413% |
| 2026-08-04 | 587.19 | 592.50 | 578.30 | 589.33 | +0.519% | 1,181,221 | +7.235% |
| 2026-08-03 | 583.50 | 589.41 | 579.03 | 586.29 | +0.609% | 1,236,805 | +7.791% |
| 2026-07-31 | 574.11 | 583.88 | 570.89 | 582.74 | +1.503% | 1,424,689 | +8.448% |
| 2026-07-30 | 565.76 | 574.76 | 556.55 | 574.11 | +0.863% | 1,514,661 | +10.078% |
| 2026-07-29 | 585.00 | 587.00 | 568.74 | 569.20 | -2.083% | 1,606,540 | +11.028% |
| 2026-07-28 | 589.00 | 593.77 | 576.73 | 581.31 | +0.226% | 1,278,112 | +8.715% |
| 2026-07-27 | 581.88 | 587.99 | 578.00 | 580.00 | -0.446% | 1,083,089 | +8.960% |
| 2026-07-24 | 568.59 | 588.41 | 568.59 | 582.60 | +2.464% | 1,738,880 | +8.474% |
| 2026-07-23 | 545.00 | 576.00 | 545.00 | 568.59 | +10.543% | 3,275,486 | +11.147% |
| 2026-07-22 | 515.79 | 521.00 | 512.00 | 514.36 | +1.434% | 1,141,924 | +22.865% |
| 2026-07-21 | 501.00 | 507.75 | 487.15 | 507.09 | -0.481% | 1,316,428 | +24.627% |
| 2026-07-20 | 510.63 | 515.84 | 507.74 | 509.54 | +0.151% | 998,388 | +24.028% |
| 2026-07-17 | 519.00 | 527.33 | 507.68 | 508.77 | -0.925% | 1,274,478 | +24.215% |
| 2026-07-16 | 515.00 | 520.13 | 511.31 | 513.52 | -0.183% | 758,097 | +23.066% |
| 2026-07-15 | 514.83 | 520.68 | 512.78 | 514.46 | -0.103% | 816,488 | +22.841% |
| 2026-07-14 | 518.36 | 526.26 | 514.87 | 514.99 | -1.093% | 698,468 | +22.715% |
| 2026-07-13 | 525.01 | 527.45 | 517.26 | 520.68 | -0.485% | 714,611 | +21.374% |
| 2026-07-10 | 516.42 | 524.00 | 513.81 | 523.22 | +0.957% | 662,789 | +20.785% |
| 2026-07-09 | 522.50 | 525.01 | 515.55 | 518.26 | -1.837% | 989,604 | +21.941% |
| 2026-07-08 | 537.63 | 537.63 | 525.35 | 527.96 | -1.386% | 927,703 | +19.700% |
| 2026-07-07 | 546.00 | 547.47 | 531.77 | 535.38 | -0.487% | 847,564 | +18.041% |
| 2026-07-06 | 545.00 | 545.91 | 535.17 | 538.00 | -1.449% | 937,944 | +17.467% |
| 2026-07-02 | 529.00 | 545.99 | 529.00 | 545.91 | +4.617% | 1,397,902 | +15.765% |
| 2026-07-01 | 517.00 | 524.24 | 514.35 | 521.82 | +2.426% | 1,277,840 | +21.109% |
| 2026-06-30 | 504.00 | 509.46 | 498.30 | 509.46 | +1.472% | 1,157,173 | +24.047% |
| 2026-06-29 | 508.50 | 510.13 | 501.75 | 502.07 | -1.050% | 997,483 | +25.873% |
| 2026-06-26 | 505.25 | 518.24 | 503.90 | 507.40 | +0.471% | 3,672,391 | +24.551% |
| 2026-06-25 | 495.95 | 512.57 | 494.25 | 505.02 | +2.722% | 1,378,501 | +25.138% |
| 2026-06-24 | 502.94 | 503.34 | 491.49 | 491.64 | -2.388% | 1,288,533 | +28.543% |
| 2026-06-23 | 498.83 | 504.30 | 496.53 | 503.67 | +2.040% | 827,468 | +25.473% |
| 2026-06-22 | 508.50 | 510.00 | 490.05 | 493.60 | -3.396% | 1,704,873 | +28.033% |
| 2026-06-18 | 535.56 | 536.90 | 505.18 | 510.95 | -4.015% | 3,978,810 | +23.685% |
| 2026-06-17 | 530.25 | 539.47 | 528.90 | 532.32 | -0.677% | 1,142,533 | +18.720% |
| 2026-06-16 | 531.26 | 538.50 | 527.01 | 535.95 | +1.054% | 848,111 | +17.916% |
| 2026-06-15 | 535.42 | 535.80 | 528.59 | 530.36 | -1.845% | 1,197,438 | +19.159% |
| 2026-06-12 | 547.00 | 550.86 | 538.31 | 540.33 | -1.522% | 1,029,367 | +16.960% |
| 2026-06-11 | 528.62 | 550.99 | 528.26 | 548.68 | +4.506% | 1,378,090 | +15.180% |
| 2026-06-10 | 534.25 | 535.20 | 524.81 | 525.02 | -0.964% | 934,255 | +20.371% |
| 2026-06-09 | 519.00 | 530.18 | 518.87 | 530.13 | +1.934% | 1,020,652 | +19.210% |
| 2026-06-08 | 523.00 | 527.11 | 516.85 | 520.07 | -0.705% | 847,801 | +21.516% |
| 2026-06-05 | 520.00 | 528.01 | 519.95 | 523.76 | +0.907% | 903,138 | +20.660% |
| 2026-06-04 | 517.74 | 522.70 | 514.14 | 519.05 | +1.371% | 851,276 | +21.755% |
| 2026-06-03 | 512.25 | 524.54 | 510.54 | 512.03 | -0.273% | 1,044,037 | +23.424% |
| 2026-06-02 | 514.50 | 516.71 | 510.10 | 513.43 | -0.594% | 1,079,083 | +23.088% |
| 2026-06-01 | 523.98 | 525.99 | 515.88 | 516.50 | -2.630% | 1,374,643 | +22.356% |
| 2026-05-29 | 536.24 | 537.25 | 527.95 | 530.45 | -1.258% | 2,248,598 | +19.138% |
| 2026-05-28 | 534.16 | 541.21 | 531.14 | 537.21 | +1.143% | 1,138,729 | +17.639% |
| 2026-05-27 | 531.98 | 533.57 | 524.25 | 531.14 | -0.330% | 1,046,082 | +18.984% |
| 2026-05-26 | 536.00 | 536.02 | 529.00 | 532.90 | -0.064% | 1,347,431 | +18.591% |
| 2026-05-22 | 524.86 | 534.27 | 524.00 | 533.24 | +1.999% | 1,051,763 | +18.515% |
| 2026-05-21 | 523.24 | 529.48 | 517.02 | 522.79 | +0.038% | 1,637,042 | +20.884% |
| 2026-05-20 | 526.63 | 526.85 | 517.00 | 522.59 | -0.767% | 1,018,869 | +20.930% |
| 2026-05-19 | 527.50 | 530.26 | 523.48 | 526.63 | -0.318% | 1,107,058 | +20.003% |
| 2026-05-18 | 517.81 | 528.39 | 512.76 | 528.31 | +2.384% | 1,382,814 | +19.621% |
| 2026-05-15 | 521.36 | 524.93 | 514.73 | 516.01 | -0.845% | 1,299,211 | +22.472% |
| 2026-05-14 | 520.74 | 521.43 | 515.25 | 520.41 | +0.090% | 856,596 | +21.437% |
| 2026-05-13 | 517.47 | 520.87 | 510.79 | 519.94 | -0.203% | 824,645 | +21.547% |
| 2026-05-12 | 512.50 | 522.51 | 512.50 | 521.00 | +1.708% | 1,162,714 | +21.299% |
| 2026-05-11 | 505.00 | 515.63 | 502.45 | 512.25 | +1.133% | 1,363,643 | +23.371% |
| 2026-05-08 | 508.59 | 512.00 | 504.50 | 506.51 | -1.151% | 1,293,824 | +24.770% |
| 2026-05-07 | 515.02 | 515.50 | 503.03 | 512.41 | -0.360% | 2,056,299 | +23.333% |
| 2026-05-06 | 508.94 | 514.47 | 500.31 | 514.26 | +1.047% | 1,590,383 | +22.889% |
| 2026-05-05 | 520.00 | 520.00 | 507.49 | 508.93 | -1.779% | 1,365,226 | +24.176% |
| 2026-05-04 | 513.41 | 524.50 | 512.00 | 518.15 | +1.049% | 1,370,983 | +21.967% |
| 2026-05-01 | 517.95 | 519.58 | 512.12 | 512.77 | -1.004% | 1,403,286 | +23.246% |
| 2026-04-30 | 511.08 | 518.23 | 507.90 | 517.97 | +1.601% | 1,588,437 | +22.009% |
| 2026-04-29 | 513.97 | 516.00 | 501.94 | 509.81 | -0.484% | 1,619,222 | +23.962% |
| 2026-04-28 | 518.44 | 518.68 | 507.56 | 512.29 | -0.206% | 1,456,061 | +23.362% |
| 2026-04-27 | 514.05 | 527.66 | 511.91 | 513.35 | -0.019% | 2,111,365 | +23.107% |
| 2026-04-24 | 525.00 | 526.80 | 503.60 | 513.45 | -3.084% | 3,089,159 | +23.083% |
| 2026-04-23 | 533.91 | 538.81 | 522.26 | 529.79 | -4.616% | 3,212,539 | +19.287% |
| 2026-04-22 | 575.88 | 576.07 | 550.19 | 555.43 | -2.888% | 2,289,029 | +13.780% |
| 2026-04-21 | 580.29 | 580.98 | 568.84 | 571.95 | -1.605% | 1,603,347 | +10.494% |
| 2026-04-20 | 593.60 | 598.00 | 578.23 | 581.28 | -1.842% | 1,723,131 | +8.720% |
| 2026-04-17 | 604.33 | 609.38 | 588.41 | 592.19 | -2.519% | 1,701,585 | +6.717% |
| 2026-04-16 | 610.71 | 613.00 | 601.41 | 607.49 | -0.591% | 853,841 | +4.030% |
| 2026-04-15 | 611.00 | 615.59 | 607.34 | 611.10 | -0.078% | 879,314 | +3.415% |
| 2026-04-14 | 617.00 | 617.00 | 609.06 | 611.58 | -1.309% | 905,708 | +3.334% |
| 2026-04-13 | 617.87 | 622.51 | 615.01 | 619.69 | +0.973% | 678,707 | +1.982% |
| 2026-04-10 | 619.28 | 621.70 | 607.16 | 613.72 | -1.627% | 873,894 | +2.974% |
| 2026-04-09 | 627.99 | 636.88 | 623.09 | 623.87 | -0.737% | 910,906 | +1.298% |
| 2026-04-08 | 612.27 | 630.67 | 605.50 | 628.50 | +0.127% | 1,283,649 | +0.552% |
| 2026-04-07 | 635.60 | 636.80 | 625.82 | 627.70 | -1.599% | 732,125 | +0.680% |
| 2026-04-06 | 623.11 | 637.92 | 621.37 | 637.90 | +2.426% | 1,128,782 | -0.930% |
| 2026-04-02 | 616.70 | 626.51 | 616.01 | 622.79 | +0.834% | 1,116,763 | +1.474% |
| 2026-04-01 | 608.82 | 619.10 | 606.11 | 617.64 | +2.192% | 1,118,050 | +2.320% |
| 2026-03-31 | 604.50 | 610.00 | 598.70 | 604.39 | +0.972% | 1,327,800 | +4.563% |
| 2026-03-30 | 621.03 | 623.32 | 593.88 | 598.57 | -2.804% | 1,849,318 | +5.580% |
| 2026-03-27 | 625.70 | 631.45 | 613.66 | 615.84 | -1.832% | 1,061,126 | +2.619% |
| 2026-03-26 | 619.80 | 632.92 | 619.80 | 627.33 | +0.501% | 1,262,435 | +0.740% |
| 2026-03-25 | 612.50 | 626.93 | 612.42 | 624.20 | +2.299% | 1,190,275 | +1.245% |
| 2026-03-24 | 612.95 | 615.30 | 605.00 | 610.17 | -0.987% | 1,078,189 | +3.573% |
| 2026-03-23 | 629.07 | 629.66 | 610.63 | 616.25 | -1.782% | 1,386,642 | +2.551% |
| 2026-03-20 | 635.86 | 638.51 | 622.37 | 627.43 | -1.581% | 6,511,244 | +0.724% |
| 2026-03-19 | 639.06 | 640.00 | 623.75 | 637.51 | -0.743% | 1,540,841 | -0.869% |
| 2026-03-18 | 641.11 | 645.85 | 636.45 | 642.28 | +0.935% | 1,026,183 | -1.605% |
| 2026-03-17 | 644.96 | 645.00 | 632.79 | 636.33 | -1.375% | 1,389,061 | -0.685% |
| 2026-03-16 | 645.23 | 651.55 | 639.00 | 645.20 | -0.124% | 1,180,980 | -2.051% |
| 2026-03-13 | 652.67 | 660.00 | 640.50 | 646.00 | -1.046% | 1,071,344 | -2.172% |
| 2026-03-12 | 651.95 | 661.00 | 646.63 | 652.83 | +0.517% | 1,411,170 | -3.195% |
| 2026-03-11 | 645.32 | 657.00 | 644.13 | 649.47 | -0.269% | 1,365,220 | -2.695% |
| 2026-03-10 | 657.95 | 659.89 | 646.20 | 651.22 | -1.947% | 1,653,018 | -2.956% |
| 2026-03-09 | 675.58 | 676.08 | 657.35 | 664.15 | -1.134% | 2,369,743 | -4.845% |
| 2026-03-06 | 661.65 | 672.86 | 656.40 | 671.77 | +2.560% | 1,895,091 | -5.925% |
| 2026-03-05 | 662.10 | 663.00 | 647.23 | 655.00 | -1.427% | 1,721,536 | -3.516% |
| 2026-03-04 | 670.00 | 671.00 | 652.54 | 664.48 | -0.500% | 1,650,895 | -4.893% |
| 2026-03-03 | 682.00 | 686.47 | 657.56 | 667.82 | -1.312% | 2,142,140 | -5.368% |
| 2026-03-02 | 685.50 | 692.00 | 664.01 | 676.70 | +2.829% | 3,246,295 | -6.610% |
| 2026-02-27 | 648.09 | 662.47 | 647.10 | 658.08 | +2.564% | 2,599,337 | -3.968% |
| 2026-02-26 | 646.46 | 647.50 | 638.03 | 641.63 | -0.907% | 1,263,935 | -1.506% |
| 2026-02-25 | 662.44 | 663.55 | 634.03 | 647.50 | -2.548% | 1,664,450 | -2.398% |
| 2026-02-24 | 658.29 | 669.10 | 652.57 | 664.43 | +0.577% | 1,361,463 | -4.885% |
| 2026-02-23 | 655.62 | 663.27 | 653.69 | 660.62 | +0.359% | 1,196,187 | -4.337% |
| 2026-02-20 | 666.77 | 668.25 | 648.41 | 658.26 | -1.238% | 1,447,700 | -3.994% |
| 2026-02-19 | 656.50 | 669.75 | 655.50 | 666.51 | +2.570% | 1,370,274 | -5.182% |
| 2026-02-18 | 657.17 | 660.55 | 647.19 | 649.81 | +0.035% | 1,350,248 | -2.745% |
| 2026-02-17 | 653.00 | 656.22 | 642.00 | 649.58 | -0.460% | 1,169,525 | -2.711% |
| 2026-02-13 | 639.00 | 656.34 | 639.00 | 652.58 | +2.377% | 1,490,792 | -3.158% |
| 2026-02-12 | 630.00 | 644.25 | 630.00 | 637.43 | +1.389% | 1,745,497 | -0.857% |
| 2026-02-11 | 631.23 | 633.59 | 621.67 | 628.70 | -0.137% | 1,024,546 | +0.520% |
| 2026-02-10 | 637.47 | 638.29 | 626.51 | 629.56 | -1.368% | 1,211,687 | +0.383% |
| 2026-02-09 | 625.28 | 638.97 | 625.01 | 638.29 | +2.359% | 1,589,829 | -0.990% |
| 2026-02-06 | 614.59 | 624.09 | 611.20 | 623.58 | +2.364% | 1,095,651 | +1.345% |
| 2026-02-05 | 602.73 | 614.00 | 595.00 | 609.18 | +1.065% | 1,684,322 | +3.741% |
| 2026-02-04 | 630.82 | 632.05 | 596.23 | 602.76 | -4.059% | 2,654,726 | +4.846% |
| 2026-02-03 | 640.00 | 646.59 | 618.45 | 628.26 | -1.217% | 2,300,675 | +0.591% |
| 2026-02-02 | 620.00 | 640.98 | 615.18 | 636.00 | +0.281% | 1,968,770 | -0.634% |
| 2026-01-30 | 621.00 | 641.19 | 615.51 | 634.22 | +1.881% | 2,099,539 | -0.355% |
| 2026-01-29 | 609.24 | 645.67 | 607.56 | 622.51 | +4.226% | 3,931,842 | +1.520% |
| 2026-01-28 | 592.90 | 599.32 | 583.00 | 597.27 | +0.390% | 1,323,996 | +5.810% |
| 2026-01-27 | 580.00 | 595.87 | 573.82 | 594.95 | +2.285% | 1,710,671 | +6.222% |
| 2026-01-26 | 590.00 | 590.40 | 575.63 | 581.66 | -1.550% | 1,457,599 | +8.649% |
| 2026-01-23 | 594.64 | 596.23 | 586.01 | 590.82 | -0.520% | 1,271,969 | +6.965% |
| 2026-01-22 | 585.18 | 595.95 | 582.50 | 593.91 | +1.310% | 1,493,563 | +6.408% |
| 2026-01-21 | 576.06 | 588.97 | 576.06 | 586.23 | +1.765% | 1,817,684 | +7.802% |
| 2026-01-20 | 580.00 | 586.85 | 573.39 | 576.06 | -1.094% | 1,522,342 | +9.706% |
| 2026-01-16 | 578.21 | 582.93 | 577.42 | 582.43 | +0.786% | 2,375,620 | +8.506% |
| 2026-01-15 | 568.66 | 579.60 | 559.73 | 577.89 | +0.906% | 1,763,266 | +9.358% |
| 2026-01-14 | 556.99 | 578.04 | 556.12 | 572.70 | +2.579% | 2,643,087 | +10.349% |
| 2026-01-13 | 560.02 | 563.28 | 550.84 | 558.30 | +1.281% | 2,007,061 | +13.195% |
| 2026-01-12 | 548.96 | 554.27 | 540.31 | 551.24 | +1.532% | 2,969,918 | +14.645% |
| 2026-01-09 | 525.88 | 546.07 | 525.88 | 542.92 | +4.722% | 2,624,994 | +16.402% |
| 2026-01-08 | 531.89 | 542.87 | 513.01 | 518.44 | +4.341% | 4,108,700 | +21.898% |
| 2026-01-07 | 525.31 | 532.38 | 496.00 | 496.87 | -4.821% | 4,084,938 | +27.190% |
| 2026-01-06 | 517.06 | 538.73 | 517.06 | 522.04 | +2.047% | 2,813,336 | +21.058% |
| 2026-01-05 | 503.93 | 515.88 | 503.00 | 511.57 | +2.917% | 1,982,595 | +23.535% |
| 2026-01-02 | 483.25 | 497.16 | 476.54 | 497.07 | +2.770% | 1,126,426 | +27.139% |
| 2025-12-31 | 489.00 | 489.68 | 483.52 | 483.67 | -0.887% | 670,337 | +30.661% |
| 2025-12-30 | 489.34 | 491.70 | 487.94 | 488.00 | -0.178% | 996,447 | +29.502% |
| 2025-12-29 | 483.83 | 489.43 | 483.29 | 488.87 | +1.209% | 933,385 | +29.272% |
| 2025-12-26 | 485.20 | 487.06 | 481.18 | 483.03 | -0.560% | 606,019 | +30.835% |
| 2025-12-24 | 485.00 | 491.18 | 484.45 | 485.75 | +0.663% | 581,596 | +30.102% |
| 2025-12-23 | 484.00 | 484.95 | 481.00 | 482.55 | -0.211% | 864,247 | +30.965% |
| 2025-12-22 | 474.96 | 485.02 | 474.96 | 483.57 | +1.991% | 1,120,783 | +30.688% |
| 2025-12-19 | 466.34 | 475.72 | 464.88 | 474.13 | +0.849% | 2,826,455 | +33.290% |
| 2025-12-18 | 472.41 | 476.20 | 469.00 | 470.14 | -0.979% | 1,364,004 | +34.422% |
| 2025-12-17 | 471.00 | 476.89 | 462.25 | 474.79 | -0.476% | 1,989,183 | +33.105% |
| 2025-12-16 | 479.61 | 479.79 | 473.86 | 477.06 | -1.519% | 1,262,401 | +32.472% |
| 2025-12-15 | 478.99 | 484.77 | 477.24 | 484.42 | +0.868% | 1,002,652 | +30.459% |
| 2025-12-12 | 475.66 | 480.84 | 470.79 | 480.25 | +1.131% | 1,384,459 | +31.592% |
| 2025-12-11 | 470.29 | 479.70 | 470.29 | 474.88 | +1.483% | 1,293,962 | +33.080% |
| 2025-12-10 | 465.21 | 473.08 | 455.88 | 467.94 | +0.225% | 2,313,731 | +35.054% |
| 2025-12-09 | 466.28 | 472.81 | 465.00 | 466.89 | +0.324% | 1,102,419 | +35.357% |
| 2025-12-08 | 453.50 | 465.56 | 451.48 | 465.38 | +2.915% | 1,390,663 | +35.797% |
| 2025-12-05 | 447.78 | 452.82 | 446.41 | 452.20 | +0.859% | 1,290,903 | +39.755% |
| 2025-12-04 | 448.18 | 449.53 | 445.43 | 448.35 | +0.347% | 1,283,664 | +40.955% |
| 2025-12-03 | 443.41 | 448.47 | 439.05 | 446.80 | +1.127% | 1,751,806 | +41.444% |
| 2025-12-02 | 440.98 | 442.75 | 437.25 | 441.82 | +0.599% | 1,535,584 | +43.038% |
| 2025-12-01 | 453.28 | 454.08 | 438.50 | 439.19 | -4.078% | 1,659,207 | +43.894% |
| 2025-11-28 | 454.54 | 457.86 | 452.61 | 457.86 | +0.815% | 748,020 | +38.027% |
| 2025-11-26 | 453.30 | 457.26 | 452.98 | 454.16 | +0.387% | 1,299,839 | +39.151% |
| 2025-11-25 | 451.06 | 454.03 | 448.48 | 452.41 | +0.299% | 1,615,925 | +39.690% |
| 2025-11-24 | 459.43 | 461.19 | 450.06 | 451.06 | -2.109% | 1,411,197 | +40.108% |
| 2025-11-21 | 468.60 | 469.40 | 459.96 | 460.78 | -1.597% | 1,575,475 | +37.152% |
| 2025-11-20 | 473.88 | 477.43 | 465.02 | 468.26 | -0.351% | 1,044,904 | +34.961% |
| 2025-11-19 | 472.00 | 472.42 | 468.30 | 469.91 | -1.013% | 861,612 | +34.487% |
| 2025-11-18 | 475.22 | 485.00 | 471.20 | 474.72 | +0.837% | 1,242,107 | +33.125% |
| 2025-11-17 | 467.28 | 471.60 | 464.72 | 470.78 | +1.076% | 1,822,363 | +34.239% |
| 2025-11-14 | 455.85 | 466.39 | 454.00 | 465.77 | +2.176% | 1,177,328 | +35.683% |
| 2025-11-13 | 458.01 | 460.91 | 455.10 | 455.85 | -0.260% | 816,912 | +38.636% |
| 2025-11-12 | 456.14 | 459.77 | 455.22 | 457.04 | -0.007% | 935,756 | +38.275% |
| 2025-11-11 | 451.77 | 461.77 | 451.00 | 457.07 | +1.099% | 1,322,089 | +38.265% |
| 2025-11-10 | 456.00 | 457.10 | 448.48 | 452.10 | -1.364% | 1,630,052 | +39.785% |
| 2025-11-07 | 468.90 | 469.40 | 456.20 | 458.35 | -2.254% | 2,514,529 | +37.879% |
| 2025-11-06 | 473.11 | 474.18 | 466.11 | 468.92 | -0.892% | 1,094,022 | +34.771% |
| 2025-11-05 | 483.02 | 485.85 | 473.14 | 473.14 | -2.441% | 1,708,024 | +33.569% |
| 2025-11-04 | 484.46 | 488.50 | 481.00 | 484.98 | -0.607% | 1,169,694 | +30.308% |
| 2025-11-03 | 491.00 | 491.51 | 484.75 | 487.94 | -0.801% | 846,724 | +29.518% |
| 2025-10-31 | 489.00 | 493.61 | 486.05 | 491.88 | +0.441% | 1,185,204 | +28.481% |
| 2025-10-30 | 485.57 | 494.46 | 485.50 | 489.72 | +0.905% | 1,080,955 | +29.047% |
| 2025-10-29 | 485.00 | 488.82 | 483.67 | 485.33 | -0.091% | 971,473 | +30.214% |
| 2025-10-28 | 486.37 | 489.40 | 483.62 | 485.77 | -0.234% | 1,220,554 | +30.097% |
| 2025-10-27 | 484.08 | 487.31 | 479.87 | 486.91 | +0.309% | 1,423,236 | +29.792% |
| 2025-10-24 | 490.28 | 491.82 | 484.07 | 485.41 | -0.541% | 1,368,445 | +30.193% |
| 2025-10-23 | 488.12 | 493.98 | 486.52 | 488.05 | +0.187% | 1,446,086 | +29.489% |
| 2025-10-22 | 491.47 | 492.41 | 482.54 | 487.14 | -0.482% | 1,726,057 | +29.731% |
| 2025-10-21 | 482.71 | 506.60 | 482.71 | 489.50 | -3.242% | 2,869,991 | +29.105% |
| 2025-10-20 | 496.43 | 505.90 | 496.43 | 505.90 | +2.171% | 1,433,308 | +24.920% |
| 2025-10-17 | 490.48 | 496.68 | 488.10 | 495.15 | +0.385% | 1,915,507 | +27.632% |
| 2025-10-16 | 500.74 | 501.31 | 492.00 | 493.25 | -1.233% | 1,099,659 | +28.124% |
| 2025-10-15 | 503.00 | 505.00 | 485.48 | 499.41 | -1.142% | 1,678,496 | +26.543% |
| 2025-10-14 | 501.25 | 507.00 | 499.00 | 505.18 | +0.268% | 1,078,265 | +25.098% |
| 2025-10-13 | 502.30 | 507.43 | 500.00 | 503.83 | -0.242% | 926,722 | +25.433% |
| 2025-10-10 | 508.83 | 513.45 | 500.54 | 505.05 | -0.534% | 1,313,768 | +25.130% |
| 2025-10-09 | 513.89 | 515.19 | 503.81 | 507.76 | -1.218% | 1,185,975 | +24.462% |
| 2025-10-08 | 515.25 | 516.00 | 511.22 | 514.02 | +0.577% | 798,430 | +22.947% |
| 2025-10-07 | 514.20 | 515.98 | 509.13 | 511.07 | -0.616% | 922,414 | +23.656% |
| 2025-10-06 | 506.63 | 515.43 | 506.63 | 514.24 | +1.933% | 1,389,696 | +22.894% |
| 2025-10-03 | 499.42 | 506.81 | 499.25 | 504.49 | +1.027% | 1,006,534 | +25.269% |
| 2025-10-02 | 499.24 | 503.60 | 497.01 | 499.36 | +0.072% | 915,832 | +26.556% |
| 2025-10-01 | 496.17 | 504.07 | 495.00 | 499.00 | -0.042% | 1,187,448 | +26.647% |
| 2025-09-30 | 492.58 | 499.89 | 491.14 | 499.21 | +1.470% | 1,312,722 | +26.594% |
| 2025-09-29 | 497.00 | 498.99 | 489.22 | 491.98 | +0.931% | 1,391,134 | +28.454% |
| 2025-09-26 | 487.91 | 490.75 | 484.57 | 487.44 | +0.640% | 914,275 | +29.651% |
| 2025-09-25 | 489.58 | 490.74 | 484.06 | 484.34 | -0.393% | 1,205,694 | +30.481% |
| 2025-09-24 | 487.15 | 495.24 | 485.51 | 486.25 | -0.086% | 1,424,205 | +29.968% |
| 2025-09-23 | 480.90 | 486.78 | 479.34 | 486.67 | +1.307% | 1,135,459 | +29.856% |
| 2025-09-22 | 473.67 | 482.07 | 473.01 | 480.39 | +1.575% | 1,410,218 | +31.554% |
| 2025-09-19 | 474.23 | 477.00 | 471.38 | 472.94 | -0.144% | 2,839,217 | +33.626% |
| 2025-09-18 | 471.12 | 474.36 | 467.99 | 473.62 | +0.106% | 1,108,002 | +33.434% |
| 2025-09-17 | 474.93 | 477.19 | 472.63 | 473.12 | -0.253% | 1,016,718 | +33.575% |
| 2025-09-16 | 473.59 | 478.44 | 471.67 | 474.32 | +0.226% | 1,156,857 | +33.237% |
| 2025-09-15 | 471.47 | 474.29 | 468.99 | 473.25 | +0.412% | 1,148,734 | +33.538% |
| 2025-09-12 | 468.93 | 472.98 | 467.17 | 471.31 | +0.123% | 1,041,423 | +34.088% |
| 2025-09-11 | 463.85 | 472.40 | 462.99 | 470.73 | +1.479% | 1,623,736 | +34.253% |
| 2025-09-10 | 456.21 | 464.38 | 455.71 | 463.87 | +1.490% | 1,076,857 | +36.239% |
| 2025-09-09 | 457.61 | 457.87 | 452.42 | 457.06 | -0.447% | 1,008,428 | +38.268% |
| 2025-09-08 | 462.93 | 462.93 | 452.76 | 459.11 | -1.033% | 1,477,595 | +37.651% |
| 2025-09-05 | 456.76 | 463.98 | 456.76 | 463.90 | +1.543% | 1,465,197 | +36.230% |
| 2025-09-04 | 450.96 | 457.17 | 449.50 | 456.85 | +1.735% | 1,449,229 | +38.332% |
| 2025-09-03 | 451.07 | 452.00 | 446.69 | 449.06 | -0.760% | 1,541,829 | +40.732% |
| 2025-09-02 | 453.80 | 455.77 | 447.59 | 452.50 | -0.687% | 1,645,554 | +39.662% |
| 2025-08-29 | 457.52 | 459.90 | 454.88 | 455.63 | -0.121% | 1,373,187 | +38.702% |
| 2025-08-28 | 453.87 | 456.55 | 450.36 | 456.18 | +0.376% | 1,386,030 | +38.535% |
| 2025-08-27 | 456.87 | 459.47 | 454.00 | 454.47 | -0.217% | 1,294,214 | +39.056% |
| 2025-08-26 | 450.52 | 456.37 | 447.00 | 455.46 | +1.729% | 2,051,502 | +38.754% |
| 2025-08-25 | 447.07 | 448.75 | 445.10 | 447.72 | +0.341% | 985,189 | +41.153% |
| 2025-08-22 | 449.99 | 452.56 | 444.86 | 446.20 | -0.224% | 1,890,334 | +41.634% |
| 2025-08-21 | 444.99 | 448.49 | 444.70 | 447.20 | +0.269% | 1,026,288 | +41.317% |
| 2025-08-20 | 440.14 | 447.08 | 440.14 | 446.00 | +1.111% | 1,282,792 | +41.697% |
| 2025-08-19 | 439.86 | 444.50 | 438.60 | 441.10 | +0.104% | 1,248,122 | +43.271% |
| 2025-08-18 | 440.55 | 443.77 | 439.12 | 440.64 | +0.704% | 1,154,395 | +43.421% |
| 2025-08-15 | 437.84 | 441.43 | 436.46 | 437.56 | +0.055% | 1,501,663 | +44.430% |
| 2025-08-14 | 436.04 | 443.90 | 434.84 | 437.32 | -1.186% | 1,733,619 | +44.510% |
| 2025-08-13 | 432.52 | 443.45 | 431.42 | 442.57 | +2.551% | 1,890,577 | +42.795% |
| 2025-08-12 | 425.92 | 431.59 | 425.00 | 431.56 | +1.243% | 1,493,389 | +46.439% |
| 2025-08-11 | 426.00 | 427.82 | 424.12 | 426.26 | +0.148% | 1,462,070 | +48.259% |
| 2025-08-08 | 431.19 | 433.59 | 423.91 | 425.63 | -1.189% | 1,478,047 | +48.479% |
| 2025-08-07 | 430.43 | 434.85 | 428.05 | 430.75 | -0.943% | 1,490,332 | +46.714% |
| 2025-08-06 | 427.76 | 436.62 | 427.66 | 434.85 | +1.544% | 2,032,345 | +45.331% |
| 2025-08-05 | 423.33 | 430.07 | 421.86 | 428.24 | +1.072% | 1,643,922 | +47.574% |
| 2025-08-04 | 420.00 | 424.60 | 419.00 | 423.70 | +0.639% | 1,548,178 | +49.155% |
| 2025-08-01 | 420.76 | 423.96 | 417.00 | 421.01 | +0.007% | 2,006,314 | +50.108% |
| 2025-07-31 | 417.13 | 422.58 | 412.55 | 420.98 | +0.549% | 2,178,023 | +50.119% |
| 2025-07-30 | 420.13 | 422.80 | 417.15 | 418.68 | -0.345% | 1,632,102 | +50.943% |
| 2025-07-29 | 422.74 | 423.65 | 417.35 | 420.13 | -0.287% | 2,428,781 | +50.422% |
| 2025-07-28 | 425.90 | 428.86 | 421.17 | 421.34 | +0.040% | 2,423,723 | +49.991% |
| 2025-07-25 | 421.54 | 425.67 | 418.51 | 421.17 | +0.147% | 2,461,751 | +50.051% |
| 2025-07-24 | 421.00 | 426.88 | 420.13 | 420.55 | +0.277% | 3,083,942 | +50.272% |
| 2025-07-23 | 413.75 | 423.37 | 411.00 | 419.39 | +2.106% | 4,578,552 | +50.688% |
| 2025-07-22 | 422.75 | 437.45 | 410.11 | 410.74 | -10.811% | 8,886,507 | +53.861% |
| 2025-07-21 | 464.64 | 467.36 | 460.53 | 460.53 | -0.739% | 1,577,788 | +37.227% |
| 2025-07-18 | 469.22 | 471.21 | 460.97 | 463.96 | -1.117% | 1,845,269 | +36.212% |
| 2025-07-17 | 470.50 | 474.40 | 467.71 | 469.20 | -0.481% | 926,150 | +34.691% |
| 2025-07-16 | 469.67 | 472.60 | 466.41 | 471.47 | +0.287% | 935,241 | +34.042% |
| 2025-07-15 | 473.29 | 473.94 | 468.51 | 470.12 | -0.729% | 1,039,511 | +34.427% |
| 2025-07-14 | 470.00 | 474.76 | 468.00 | 473.57 | +1.296% | 1,488,005 | +33.448% |
| 2025-07-11 | 464.75 | 468.21 | 461.82 | 467.51 | +0.689% | 1,209,186 | +35.178% |
| 2025-07-10 | 458.68 | 466.48 | 456.00 | 464.31 | +0.270% | 1,255,293 | +36.109% |
| 2025-07-09 | 465.38 | 465.99 | 460.20 | 463.06 | +0.011% | 892,696 | +36.477% |
| 2025-07-08 | 464.20 | 466.62 | 460.65 | 463.01 | -1.290% | 1,242,958 | +36.492% |
| 2025-07-07 | 464.50 | 470.55 | 461.37 | 469.06 | +1.414% | 1,224,120 | +34.731% |
| 2025-07-03 | 463.71 | 465.35 | 460.97 | 462.52 | -0.006% | 707,861 | +36.636% |
| 2025-07-02 | 466.00 | 466.93 | 458.61 | 462.55 | -0.728% | 1,127,591 | +36.627% |
| 2025-07-01 | 463.00 | 469.44 | 460.00 | 465.94 | +0.605% | 1,242,775 | +35.633% |
| 2025-06-30 | 459.45 | 463.82 | 457.88 | 463.14 | +0.992% | 1,205,616 | +36.453% |
| 2025-06-27 | 455.64 | 459.18 | 451.46 | 458.59 | +0.151% | 1,996,362 | +37.807% |
| 2025-06-26 | 459.31 | 464.07 | 456.63 | 457.90 | -0.107% | 1,590,105 | +38.015% |
| 2025-06-25 | 464.21 | 464.88 | 456.50 | 458.39 | -0.393% | 1,265,509 | +37.867% |
| 2025-06-24 | 467.85 | 468.70 | 457.68 | 460.20 | -2.595% | 1,970,232 | +37.325% |
| 2025-06-23 | 472.93 | 482.37 | 468.53 | 472.46 | +0.404% | 2,666,358 | +33.762% |
| 2025-06-20 | 469.00 | 474.31 | 461.11 | 470.56 | +0.418% | 2,419,367 | +34.302% |
| 2025-06-18 | 478.45 | 482.36 | 467.96 | 468.60 | -2.241% | 1,871,162 | +34.863% |
| 2025-06-17 | 470.76 | 481.58 | 467.50 | 479.34 | +2.629% | 2,191,204 | +31.842% |
| 2025-06-16 | 482.01 | 482.73 | 464.52 | 467.06 | -3.986% | 2,766,611 | +35.308% |
| 2025-06-13 | 478.97 | 488.30 | 473.35 | 486.45 | +3.661% | 2,729,692 | +29.915% |
| 2025-06-12 | 457.31 | 469.27 | 456.50 | 469.27 | +2.775% | 1,700,596 | +34.671% |
| 2025-06-11 | 464.15 | 464.15 | 443.41 | 456.60 | -4.257% | 3,618,239 | +38.408% |
| 2025-06-10 | 480.00 | 481.65 | 475.64 | 476.90 | -0.817% | 1,150,649 | +32.516% |
| 2025-06-09 | 480.28 | 482.84 | 476.62 | 480.83 | -0.179% | 1,064,298 | +31.433% |
| 2025-06-06 | 477.81 | 481.96 | 476.97 | 481.69 | +0.766% | 714,571 | +31.198% |
| 2025-06-05 | 484.37 | 485.13 | 471.75 | 478.03 | -0.867% | 1,063,462 | +32.203% |
| 2025-06-04 | 481.99 | 486.86 | 481.69 | 482.21 | +0.425% | 1,274,033 | +31.057% |
| 2025-06-03 | 479.00 | 481.13 | 476.54 | 480.17 | +0.282% | 1,032,298 | +31.614% |
| 2025-06-02 | 478.26 | 479.73 | 474.00 | 478.82 | -0.738% | 1,154,508 | +31.985% |
| 2025-05-30 | 473.67 | 482.38 | 471.06 | 482.38 | +1.835% | 2,196,347 | +31.011% |
| 2025-05-29 | 467.93 | 474.56 | 465.32 | 473.69 | +0.789% | 851,603 | +33.414% |
| 2025-05-28 | 477.54 | 478.98 | 469.00 | 469.98 | -1.441% | 956,931 | +34.467% |
| 2025-05-27 | 470.80 | 476.85 | 468.65 | 476.85 | +1.700% | 1,548,007 | +32.530% |
| 2025-05-23 | 467.96 | 469.55 | 465.56 | 468.88 | -0.334% | 866,694 | +34.783% |
| 2025-05-22 | 468.79 | 472.87 | 467.12 | 470.45 | +0.036% | 885,138 | +34.333% |
| 2025-05-21 | 480.83 | 480.93 | 470.05 | 470.28 | -1.164% | 1,435,110 | +34.382% |
| 2025-05-20 | 471.23 | 477.10 | 470.89 | 475.82 | +0.583% | 1,058,518 | +32.817% |
| 2025-05-19 | 469.41 | 474.44 | 467.78 | 473.06 | +1.012% | 1,200,022 | +33.592% |
| 2025-05-16 | 466.21 | 468.49 | 462.66 | 468.32 | +0.684% | 1,319,203 | +34.944% |
| 2025-05-15 | 458.97 | 465.41 | 455.03 | 465.14 | +3.553% | 1,758,661 | +35.867% |
| 2025-05-14 | 460.84 | 461.80 | 445.06 | 449.18 | -2.316% | 2,129,688 | +40.694% |
| 2025-05-13 | 472.81 | 472.81 | 459.13 | 459.83 | -2.817% | 1,859,414 | +37.436% |
| 2025-05-12 | 473.50 | 475.69 | 465.77 | 473.16 | -0.076% | 1,364,863 | +33.564% |
| 2025-05-09 | 475.27 | 476.63 | 468.08 | 473.52 | 0.000% | 979,219 | +33.462% |