MA
Mastercard Incorporated
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
589.26USD+2.523%(+14.50)2,424,146
Pre-marketOct 9, 2026 9:25:30 AM EDT
576.00USD+0.216%(+1.24)
After-hoursOct 9, 2026 4:24:30 PM EDT
588.00USD-0.214%(-1.26)
MA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 574.11 | 591.28 | 574.00 | 589.14 | +2.502% | 2,424,146 | 0.000% |
| 2026-10-08 | 568.49 | 581.59 | 568.49 | 574.76 | +0.824% | 3,391,883 | +2.502% |
| 2026-10-07 | 567.49 | 573.71 | 567.00 | 570.06 | +0.614% | 1,863,360 | +3.347% |
| 2026-10-06 | 563.50 | 568.92 | 562.14 | 566.58 | +0.352% | 2,286,740 | +3.982% |
| 2026-10-05 | 552.04 | 565.87 | 551.15 | 564.59 | +2.233% | 2,405,140 | +4.348% |
| 2026-10-02 | 551.32 | 554.68 | 545.40 | 552.26 | +0.411% | 2,453,622 | +6.678% |
| 2026-10-01 | 551.00 | 557.20 | 546.12 | 550.00 | -0.267% | 2,893,777 | +7.116% |
| 2026-09-30 | 562.26 | 563.00 | 551.43 | 551.47 | -2.149% | 5,035,573 | +6.831% |
| 2026-09-29 | 564.00 | 566.99 | 561.30 | 563.58 | -0.824% | 2,901,498 | +4.535% |
| 2026-09-28 | 566.28 | 569.57 | 563.50 | 568.26 | +0.107% | 3,217,041 | +3.674% |
| 2026-09-25 | 567.08 | 568.78 | 562.29 | 567.65 | +0.277% | 2,373,095 | +3.786% |
| 2026-09-24 | 561.00 | 568.18 | 559.68 | 566.08 | +1.100% | 2,165,612 | +4.074% |
| 2026-09-23 | 555.78 | 565.75 | 554.00 | 559.92 | +0.725% | 2,879,115 | +5.219% |
| 2026-09-22 | 571.18 | 571.35 | 553.12 | 555.89 | -2.072% | 3,816,904 | +5.981% |
| 2026-09-21 | 567.11 | 569.39 | 562.36 | 567.65 | +0.426% | 2,572,663 | +3.786% |
| 2026-09-18 | 564.95 | 568.43 | 561.90 | 565.24 | -0.087% | 5,439,916 | +4.228% |
| 2026-09-17 | 568.07 | 569.86 | 564.07 | 565.73 | -0.356% | 2,070,881 | +4.138% |
| 2026-09-16 | 571.59 | 573.04 | 565.32 | 567.75 | -0.963% | 2,385,660 | +3.768% |
| 2026-09-15 | 571.48 | 574.00 | 567.30 | 573.27 | -0.200% | 2,129,615 | +2.768% |
| 2026-09-14 | 575.98 | 578.90 | 565.96 | 574.42 | +0.919% | 2,506,430 | +2.563% |
| 2026-09-11 | 568.88 | 572.68 | 564.25 | 569.19 | +0.676% | 2,049,461 | +3.505% |
| 2026-09-10 | 565.00 | 568.73 | 563.17 | 565.37 | -0.375% | 1,880,527 | +4.204% |
| 2026-09-09 | 569.00 | 570.84 | 565.73 | 567.50 | -0.594% | 1,825,697 | +3.813% |
| 2026-09-08 | 572.67 | 575.67 | 567.01 | 570.89 | -1.436% | 2,705,851 | +3.197% |
| 2026-09-04 | 580.73 | 584.50 | 578.71 | 579.21 | -1.110% | 1,774,709 | +1.714% |
| 2026-09-03 | 590.69 | 592.97 | 583.81 | 585.71 | -0.413% | 2,239,412 | +0.586% |
| 2026-09-02 | 584.00 | 590.71 | 583.70 | 588.14 | +1.211% | 2,290,675 | +0.170% |
| 2026-09-01 | 589.65 | 592.64 | 580.88 | 581.10 | -1.393% | 3,310,388 | +1.384% |
| 2026-08-31 | 593.54 | 595.18 | 588.38 | 589.31 | -1.006% | 3,151,831 | -0.029% |
| 2026-08-28 | 593.95 | 598.02 | 592.08 | 595.30 | +0.603% | 1,885,570 | -1.035% |
| 2026-08-27 | 593.76 | 594.01 | 588.11 | 591.73 | -1.126% | 3,194,143 | -0.438% |
| 2026-08-26 | 599.37 | 600.49 | 594.71 | 598.47 | -0.150% | 3,112,438 | -1.559% |
| 2026-08-25 | 596.87 | 601.23 | 595.35 | 599.37 | -0.082% | 3,371,421 | -1.707% |
| 2026-08-24 | 585.00 | 599.99 | 584.22 | 599.86 | +3.312% | 3,123,659 | -1.787% |
| 2026-08-21 | 574.55 | 582.27 | 573.04 | 580.63 | +1.181% | 2,200,631 | +1.466% |
| 2026-08-20 | 572.07 | 579.61 | 571.80 | 573.85 | +0.023% | 2,612,732 | +2.664% |
| 2026-08-19 | 571.50 | 582.93 | 570.33 | 573.72 | -0.103% | 3,053,228 | +2.688% |
| 2026-08-18 | 563.87 | 578.50 | 563.18 | 574.31 | +2.143% | 3,907,935 | +2.582% |
| 2026-08-17 | 565.24 | 569.27 | 561.26 | 562.26 | -1.235% | 3,019,299 | +4.781% |
| 2026-08-14 | 567.95 | 570.67 | 564.43 | 569.29 | +0.397% | 2,473,396 | +3.487% |
| 2026-08-13 | 565.61 | 568.27 | 557.70 | 567.04 | +1.306% | 1,982,844 | +3.897% |
| 2026-08-12 | 557.56 | 563.55 | 556.06 | 559.73 | -0.305% | 3,095,308 | +5.254% |
| 2026-08-11 | 562.71 | 567.63 | 560.00 | 561.44 | -0.307% | 2,465,000 | +4.934% |
| 2026-08-10 | 561.11 | 566.76 | 559.36 | 563.17 | +0.039% | 2,644,467 | +4.611% |
| 2026-08-07 | 572.57 | 572.99 | 561.62 | 562.95 | -2.257% | 3,018,851 | +4.652% |
| 2026-08-06 | 573.21 | 576.36 | 566.37 | 575.95 | +0.959% | 3,017,241 | +2.290% |
| 2026-08-05 | 575.74 | 578.26 | 568.60 | 570.48 | -0.109% | 2,432,105 | +3.271% |
| 2026-08-04 | 566.99 | 573.35 | 564.00 | 571.10 | +0.023% | 3,207,408 | +3.159% |
| 2026-08-03 | 580.00 | 583.71 | 570.78 | 570.97 | -0.372% | 3,521,574 | +3.182% |
| 2026-07-31 | 567.68 | 575.42 | 563.42 | 573.10 | -0.736% | 4,577,720 | +2.799% |
| 2026-07-30 | 577.36 | 582.62 | 567.63 | 577.35 | +2.491% | 5,304,034 | +2.042% |
| 2026-07-29 | 555.06 | 569.99 | 554.92 | 563.32 | +0.101% | 3,525,678 | +4.584% |
| 2026-07-28 | 561.03 | 564.61 | 557.43 | 562.75 | +2.001% | 3,126,890 | +4.689% |
| 2026-07-27 | 543.18 | 553.89 | 542.02 | 551.71 | +2.233% | 2,365,411 | +6.784% |
| 2026-07-24 | 531.46 | 540.00 | 529.68 | 539.66 | +1.767% | 2,551,763 | +9.169% |
| 2026-07-23 | 527.98 | 530.88 | 523.61 | 530.29 | -0.318% | 2,072,053 | +11.098% |
| 2026-07-22 | 538.94 | 540.00 | 530.73 | 531.98 | -1.174% | 2,313,221 | +10.745% |
| 2026-07-21 | 543.76 | 544.34 | 536.85 | 538.30 | -1.670% | 2,935,707 | +9.445% |
| 2026-07-20 | 540.00 | 547.91 | 538.01 | 547.44 | +0.706% | 2,572,548 | +7.617% |
| 2026-07-17 | 550.50 | 551.72 | 540.23 | 543.60 | -1.440% | 3,221,822 | +8.377% |
| 2026-07-16 | 541.50 | 551.68 | 539.69 | 551.54 | +3.051% | 2,925,426 | +6.817% |
| 2026-07-15 | 538.54 | 541.24 | 529.08 | 535.21 | -0.522% | 3,128,777 | +10.076% |
| 2026-07-14 | 534.99 | 543.46 | 532.06 | 538.02 | +0.060% | 3,323,679 | +9.502% |
| 2026-07-13 | 530.71 | 539.93 | 530.71 | 537.70 | +2.081% | 2,871,488 | +9.567% |
| 2026-07-10 | 527.26 | 528.94 | 519.65 | 526.74 | +0.677% | 1,616,979 | +11.846% |
| 2026-07-09 | 518.03 | 523.23 | 515.11 | 523.20 | +0.642% | 2,843,742 | +12.603% |
| 2026-07-08 | 531.11 | 531.62 | 517.21 | 519.86 | -2.212% | 2,724,198 | +13.327% |
| 2026-07-07 | 533.84 | 543.64 | 530.00 | 531.62 | -0.278% | 3,516,620 | +10.820% |
| 2026-07-06 | 540.74 | 541.89 | 522.68 | 533.10 | -1.166% | 3,577,963 | +10.512% |
| 2026-07-02 | 529.73 | 539.63 | 526.07 | 539.39 | +3.244% | 3,900,716 | +9.223% |
| 2026-07-01 | 517.25 | 530.41 | 513.42 | 522.44 | +1.721% | 4,411,651 | +12.767% |
| 2026-06-30 | 511.90 | 514.00 | 507.14 | 513.60 | +0.777% | 4,696,308 | +14.708% |
| 2026-06-29 | 502.50 | 515.45 | 502.50 | 509.64 | +2.128% | 4,812,042 | +15.599% |
| 2026-06-26 | 488.58 | 504.36 | 488.58 | 499.02 | +2.066% | 9,200,995 | +18.059% |
| 2026-06-25 | 496.00 | 504.80 | 488.65 | 488.92 | -1.110% | 3,722,939 | +20.498% |
| 2026-06-24 | 488.08 | 498.44 | 486.22 | 494.41 | +1.299% | 3,609,738 | +19.160% |
| 2026-06-23 | 488.83 | 491.56 | 484.42 | 488.07 | +0.822% | 3,936,413 | +20.708% |
| 2026-06-22 | 488.16 | 495.66 | 483.14 | 484.09 | -1.164% | 3,955,641 | +21.701% |
| 2026-06-18 | 494.77 | 495.99 | 488.91 | 489.79 | -0.649% | 6,675,004 | +20.284% |
| 2026-06-17 | 502.93 | 504.63 | 492.40 | 492.99 | -1.664% | 2,927,088 | +19.503% |
| 2026-06-16 | 491.86 | 501.50 | 489.51 | 501.33 | +2.179% | 4,005,975 | +17.515% |
| 2026-06-15 | 490.50 | 493.55 | 486.66 | 490.64 | +0.135% | 3,888,506 | +20.076% |
| 2026-06-12 | 488.88 | 492.37 | 484.54 | 489.98 | +0.713% | 3,984,504 | +20.238% |
| 2026-06-11 | 488.66 | 491.47 | 484.39 | 486.51 | -0.525% | 3,801,049 | +21.095% |
| 2026-06-10 | 497.47 | 498.80 | 486.50 | 489.08 | -1.244% | 3,239,939 | +20.459% |
| 2026-06-09 | 483.89 | 495.42 | 482.00 | 495.24 | +1.970% | 3,309,993 | +18.961% |
| 2026-06-08 | 486.76 | 489.52 | 483.70 | 485.67 | -1.102% | 3,091,901 | +21.305% |
| 2026-06-05 | 484.00 | 494.00 | 484.00 | 491.08 | +1.935% | 4,230,676 | +19.968% |
| 2026-06-04 | 479.56 | 488.55 | 477.45 | 481.76 | +2.165% | 4,020,606 | +22.289% |
| 2026-06-03 | 477.35 | 481.96 | 464.52 | 471.55 | -1.283% | 5,227,180 | +24.937% |
| 2026-06-02 | 493.06 | 493.99 | 477.68 | 477.68 | -3.548% | 5,065,283 | +23.334% |
| 2026-06-01 | 494.25 | 497.13 | 488.65 | 495.25 | +0.257% | 4,653,370 | +18.958% |
| 2026-05-29 | 494.50 | 500.11 | 492.83 | 493.98 | +0.047% | 5,693,541 | +19.264% |
| 2026-05-28 | 493.34 | 494.58 | 486.35 | 493.75 | -0.261% | 3,924,705 | +19.319% |
| 2026-05-27 | 493.01 | 499.35 | 492.51 | 495.04 | +0.412% | 2,835,129 | +19.009% |
| 2026-05-26 | 496.00 | 496.85 | 492.06 | 493.01 | -1.109% | 1,948,492 | +19.499% |
| 2026-05-22 | 499.11 | 504.26 | 497.32 | 498.54 | -0.216% | 1,959,482 | +18.173% |
| 2026-05-21 | 496.00 | 501.38 | 490.07 | 499.62 | +0.317% | 2,474,246 | +17.918% |
| 2026-05-20 | 493.50 | 499.70 | 490.80 | 498.04 | -0.332% | 3,615,734 | +18.292% |
| 2026-05-19 | 507.56 | 512.90 | 498.50 | 499.70 | -1.204% | 3,378,300 | +17.899% |
| 2026-05-18 | 491.49 | 506.23 | 490.95 | 505.79 | +2.345% | 4,076,650 | +16.479% |
| 2026-05-15 | 493.50 | 502.27 | 492.33 | 494.20 | +0.869% | 3,416,527 | +19.211% |
| 2026-05-14 | 491.28 | 494.50 | 488.01 | 489.94 | -0.143% | 2,584,949 | +20.247% |
| 2026-05-13 | 495.61 | 498.60 | 490.32 | 490.64 | -1.835% | 3,322,778 | +20.076% |
| 2026-05-12 | 500.61 | 506.31 | 499.75 | 499.81 | +0.402% | 3,296,343 | +17.873% |
| 2026-05-11 | 495.00 | 501.65 | 492.01 | 497.81 | +0.470% | 3,959,769 | +18.346% |
| 2026-05-08 | 500.13 | 500.41 | 491.73 | 495.48 | -1.090% | 4,143,615 | +18.903% |
| 2026-05-07 | 492.70 | 503.52 | 492.70 | 500.94 | +1.840% | 4,964,091 | +17.607% |
| 2026-05-06 | 499.13 | 500.74 | 489.73 | 491.89 | -1.044% | 4,363,283 | +19.771% |
| 2026-05-05 | 501.03 | 503.88 | 493.26 | 497.08 | -1.518% | 4,216,705 | +18.520% |
| 2026-05-04 | 495.00 | 507.29 | 493.88 | 504.74 | +1.873% | 4,419,837 | +16.721% |
| 2026-05-01 | 506.00 | 509.00 | 492.15 | 495.46 | -1.483% | 4,531,833 | +18.908% |
| 2026-04-30 | 504.50 | 514.15 | 498.96 | 502.92 | -4.248% | 5,975,053 | +17.144% |
| 2026-04-29 | 529.99 | 534.21 | 520.89 | 525.23 | +3.469% | 5,876,618 | +12.168% |
| 2026-04-28 | 512.25 | 517.00 | 507.24 | 507.62 | +0.235% | 3,892,551 | +16.059% |
| 2026-04-27 | 500.76 | 509.05 | 500.76 | 506.43 | +0.448% | 2,531,469 | +16.332% |
| 2026-04-24 | 499.00 | 505.61 | 495.63 | 504.17 | +0.356% | 2,406,990 | +16.853% |
| 2026-04-23 | 507.37 | 509.65 | 498.37 | 502.38 | -1.525% | 2,724,324 | +17.270% |
| 2026-04-22 | 512.07 | 513.79 | 505.72 | 510.16 | -0.233% | 2,288,823 | +15.481% |
| 2026-04-21 | 516.93 | 523.11 | 510.17 | 511.35 | -1.026% | 3,443,639 | +15.213% |
| 2026-04-20 | 520.76 | 524.48 | 514.54 | 516.65 | -0.892% | 2,503,482 | +14.031% |
| 2026-04-17 | 521.50 | 527.47 | 518.74 | 521.30 | +0.532% | 3,617,601 | +13.014% |
| 2026-04-16 | 518.03 | 522.23 | 517.01 | 518.54 | -0.273% | 2,967,697 | +13.615% |
| 2026-04-15 | 516.00 | 522.43 | 513.20 | 519.96 | +1.325% | 2,911,234 | +13.305% |
| 2026-04-14 | 508.00 | 513.98 | 506.69 | 513.16 | +0.901% | 2,745,002 | +14.806% |
| 2026-04-13 | 496.23 | 508.87 | 495.00 | 508.58 | +1.989% | 3,317,861 | +15.840% |
| 2026-04-10 | 502.01 | 504.38 | 495.67 | 498.66 | -0.975% | 2,842,048 | +18.145% |
| 2026-04-09 | 504.46 | 506.67 | 497.76 | 503.57 | -0.700% | 3,301,499 | +16.993% |
| 2026-04-08 | 508.00 | 511.82 | 505.86 | 507.12 | +1.774% | 3,874,920 | +16.174% |
| 2026-04-07 | 498.29 | 502.60 | 495.67 | 498.28 | -0.642% | 3,593,151 | +18.235% |
| 2026-04-06 | 493.75 | 501.90 | 491.18 | 501.50 | +1.633% | 2,466,300 | +17.476% |
| 2026-04-02 | 488.13 | 499.88 | 487.75 | 493.44 | +0.364% | 2,926,020 | +19.394% |
| 2026-04-01 | 502.23 | 503.00 | 485.65 | 491.65 | -1.603% | 4,607,139 | +19.829% |
| 2026-03-31 | 500.00 | 501.41 | 490.58 | 499.66 | +1.146% | 4,417,889 | +17.908% |
| 2026-03-30 | 488.03 | 495.54 | 487.00 | 494.00 | +2.016% | 3,629,529 | +19.259% |
| 2026-03-27 | 499.45 | 500.05 | 480.50 | 484.24 | -3.297% | 3,963,657 | +21.663% |
| 2026-03-26 | 500.51 | 504.80 | 499.05 | 500.75 | -0.400% | 3,995,500 | +17.652% |
| 2026-03-25 | 501.29 | 506.25 | 494.56 | 502.76 | +0.768% | 2,422,194 | +17.181% |
| 2026-03-24 | 495.64 | 502.73 | 493.24 | 498.93 | -0.290% | 2,278,879 | +18.081% |
| 2026-03-23 | 506.05 | 507.04 | 500.38 | 500.38 | +0.818% | 2,986,060 | +17.739% |
| 2026-03-20 | 492.47 | 499.21 | 491.00 | 496.32 | +1.055% | 5,762,142 | +18.702% |
| 2026-03-19 | 490.52 | 497.08 | 487.31 | 491.14 | +0.547% | 3,284,589 | +19.954% |
| 2026-03-18 | 503.75 | 503.75 | 487.92 | 488.47 | -3.575% | 3,458,707 | +20.609% |
| 2026-03-17 | 510.55 | 516.96 | 506.50 | 506.58 | -0.378% | 2,834,284 | +16.298% |
| 2026-03-16 | 498.62 | 508.58 | 498.62 | 508.50 | +2.110% | 3,450,564 | +15.858% |
| 2026-03-13 | 496.56 | 501.86 | 495.40 | 497.99 | +0.137% | 2,809,315 | +18.304% |
| 2026-03-12 | 500.00 | 505.62 | 496.29 | 497.31 | -1.327% | 2,702,469 | +18.465% |
| 2026-03-11 | 513.08 | 515.31 | 502.72 | 504.00 | -2.083% | 2,874,472 | +16.893% |
| 2026-03-10 | 516.95 | 519.33 | 511.00 | 514.72 | -0.579% | 2,759,997 | +14.458% |
| 2026-03-09 | 516.27 | 520.89 | 509.11 | 517.72 | -0.884% | 3,546,722 | +13.795% |
| 2026-03-06 | 519.64 | 522.55 | 512.20 | 522.34 | -0.442% | 2,873,196 | +12.789% |
| 2026-03-05 | 521.10 | 525.32 | 512.75 | 524.66 | +0.333% | 3,883,390 | +12.290% |
| 2026-03-04 | 524.16 | 526.16 | 520.28 | 522.92 | -0.267% | 3,154,939 | +12.664% |
| 2026-03-03 | 513.61 | 526.79 | 513.00 | 524.32 | +0.637% | 4,199,725 | +12.363% |
| 2026-03-02 | 509.48 | 526.16 | 507.34 | 521.00 | +0.733% | 3,825,953 | +13.079% |
| 2026-02-27 | 509.47 | 518.76 | 506.75 | 517.21 | +0.474% | 5,120,619 | +13.907% |
| 2026-02-26 | 510.95 | 519.90 | 509.01 | 514.77 | +1.056% | 4,836,098 | +14.447% |
| 2026-02-25 | 502.82 | 510.54 | 502.42 | 509.39 | +2.287% | 4,138,996 | +15.656% |
| 2026-02-24 | 493.74 | 499.25 | 491.26 | 498.00 | +0.397% | 5,292,855 | +18.301% |
| 2026-02-23 | 520.47 | 522.72 | 490.00 | 496.03 | -5.771% | 6,312,289 | +18.771% |
| 2026-02-20 | 520.25 | 527.50 | 518.59 | 526.41 | +1.182% | 2,838,652 | +11.917% |
| 2026-02-19 | 524.81 | 526.53 | 516.05 | 520.26 | -1.462% | 3,009,701 | +13.240% |
| 2026-02-18 | 522.49 | 530.76 | 519.39 | 527.98 | +1.159% | 3,575,808 | +11.584% |
| 2026-02-17 | 515.00 | 525.86 | 515.00 | 521.93 | +0.689% | 3,177,754 | +12.877% |
| 2026-02-13 | 529.06 | 533.99 | 516.02 | 518.36 | -1.725% | 4,017,735 | +13.655% |
| 2026-02-12 | 539.93 | 543.00 | 527.14 | 527.46 | -1.861% | 3,476,502 | +11.694% |
| 2026-02-11 | 538.15 | 540.70 | 533.11 | 537.46 | -0.542% | 3,690,642 | +9.616% |
| 2026-02-10 | 536.27 | 547.00 | 535.00 | 540.39 | +0.945% | 2,222,430 | +9.021% |
| 2026-02-09 | 543.71 | 546.55 | 534.20 | 535.33 | -2.444% | 4,111,235 | +10.052% |
| 2026-02-06 | 553.07 | 556.79 | 539.80 | 548.74 | -0.571% | 3,779,669 | +7.362% |
| 2026-02-05 | 554.85 | 561.92 | 549.95 | 551.89 | -0.294% | 4,621,633 | +6.750% |
| 2026-02-04 | 549.73 | 556.60 | 541.01 | 553.52 | +0.508% | 4,447,985 | +6.435% |
| 2026-02-03 | 554.33 | 560.11 | 549.03 | 550.72 | -0.837% | 5,706,917 | +6.976% |
| 2026-02-02 | 540.99 | 557.12 | 540.95 | 555.37 | +3.077% | 4,603,281 | +6.081% |
| 2026-01-30 | 541.01 | 543.76 | 535.23 | 538.79 | -0.909% | 4,307,266 | +9.345% |
| 2026-01-29 | 531.79 | 544.24 | 520.11 | 543.73 | +4.289% | 5,488,191 | +8.352% |
| 2026-01-28 | 521.96 | 523.83 | 518.27 | 521.37 | +0.184% | 5,482,792 | +12.998% |
| 2026-01-27 | 527.65 | 529.11 | 519.55 | 520.41 | -1.318% | 3,850,767 | +13.207% |
| 2026-01-26 | 526.71 | 530.39 | 522.65 | 527.36 | +0.499% | 4,831,451 | +11.715% |
| 2026-01-23 | 531.41 | 532.14 | 520.16 | 524.74 | -1.524% | 5,003,387 | +12.273% |
| 2026-01-22 | 529.92 | 533.19 | 523.81 | 532.86 | +1.003% | 5,114,475 | +10.562% |
| 2026-01-21 | 533.52 | 537.40 | 524.77 | 527.57 | -0.784% | 4,937,932 | +11.670% |
| 2026-01-20 | 530.60 | 536.41 | 528.51 | 531.74 | -1.437% | 4,098,629 | +10.795% |
| 2026-01-16 | 540.24 | 544.03 | 538.68 | 539.49 | -0.582% | 3,496,307 | +9.203% |
| 2026-01-15 | 548.52 | 549.88 | 539.00 | 542.65 | -0.763% | 4,005,462 | +8.567% |
| 2026-01-14 | 544.50 | 548.59 | 538.15 | 546.82 | +0.336% | 3,943,776 | +7.739% |
| 2026-01-13 | 558.95 | 558.95 | 533.70 | 544.99 | -3.760% | 8,702,338 | +8.101% |
| 2026-01-12 | 564.03 | 567.88 | 555.89 | 566.28 | -1.609% | 3,486,156 | +4.037% |
| 2026-01-09 | 578.11 | 581.31 | 575.34 | 575.54 | -0.781% | 2,141,407 | +2.363% |
| 2026-01-08 | 577.51 | 589.67 | 573.50 | 580.07 | +0.026% | 3,390,151 | +1.564% |
| 2026-01-07 | 579.27 | 585.28 | 577.62 | 579.92 | -0.072% | 3,654,043 | +1.590% |
| 2026-01-06 | 569.00 | 581.37 | 567.94 | 580.34 | +2.070% | 4,056,463 | +1.516% |
| 2026-01-05 | 559.62 | 576.26 | 558.45 | 568.57 | +0.966% | 2,865,208 | +3.618% |
| 2026-01-02 | 570.71 | 570.88 | 559.49 | 563.13 | -1.358% | 3,901,255 | +4.619% |
| 2025-12-31 | 576.56 | 577.98 | 570.62 | 570.88 | -1.133% | 1,736,798 | +3.199% |
| 2025-12-30 | 576.08 | 577.78 | 574.25 | 577.42 | -0.083% | 1,512,853 | +2.030% |
| 2025-12-29 | 579.60 | 581.99 | 577.41 | 577.90 | -0.293% | 1,274,983 | +1.945% |
| 2025-12-26 | 579.75 | 581.20 | 578.68 | 579.60 | +0.026% | 972,290 | +1.646% |
| 2025-12-24 | 577.25 | 582.29 | 577.00 | 579.45 | +0.538% | 1,058,898 | +1.672% |
| 2025-12-23 | 575.89 | 581.72 | 575.75 | 576.35 | +0.113% | 1,794,896 | +2.219% |
| 2025-12-22 | 572.23 | 579.45 | 571.00 | 575.70 | +0.606% | 2,500,224 | +2.335% |
| 2025-12-19 | 566.22 | 572.94 | 565.20 | 572.23 | +1.063% | 7,262,282 | +2.955% |
| 2025-12-18 | 565.00 | 569.13 | 563.04 | 566.21 | +0.131% | 2,259,001 | +4.050% |
| 2025-12-17 | 565.52 | 571.76 | 563.55 | 565.47 | -0.097% | 3,287,265 | +4.186% |
| 2025-12-16 | 570.70 | 571.00 | 562.48 | 566.02 | -0.546% | 2,748,858 | +4.085% |
| 2025-12-15 | 572.88 | 573.30 | 567.16 | 569.13 | -0.490% | 2,713,965 | +3.516% |
| 2025-12-12 | 566.00 | 573.71 | 565.89 | 571.93 | +1.519% | 3,515,429 | +3.009% |
| 2025-12-11 | 542.77 | 565.13 | 542.65 | 563.37 | +4.548% | 3,659,909 | +4.574% |
| 2025-12-10 | 538.09 | 544.95 | 537.50 | 538.86 | +0.244% | 3,023,598 | +9.331% |
| 2025-12-09 | 538.71 | 541.90 | 535.92 | 537.55 | -0.535% | 1,965,617 | +9.597% |
| 2025-12-08 | 546.72 | 547.33 | 537.39 | 540.44 | -0.931% | 2,453,795 | +9.011% |
| 2025-12-05 | 541.71 | 550.44 | 541.25 | 545.52 | +0.592% | 2,126,670 | +7.996% |
| 2025-12-04 | 557.03 | 559.00 | 539.56 | 542.31 | -2.062% | 2,878,836 | +8.635% |
| 2025-12-03 | 547.32 | 555.07 | 546.50 | 553.73 | +1.432% | 2,688,159 | +6.395% |
| 2025-12-02 | 547.28 | 554.75 | 541.04 | 545.91 | +0.357% | 3,076,100 | +7.919% |
| 2025-12-01 | 547.64 | 549.78 | 543.39 | 543.97 | -1.192% | 2,227,026 | +8.304% |
| 2025-11-28 | 548.13 | 551.40 | 545.42 | 550.53 | +1.028% | 1,254,814 | +7.013% |
| 2025-11-26 | 548.48 | 548.67 | 544.17 | 544.93 | -0.282% | 2,185,287 | +8.113% |
| 2025-11-25 | 541.50 | 550.39 | 539.00 | 546.47 | +1.603% | 3,132,873 | +7.808% |
| 2025-11-24 | 543.44 | 544.04 | 535.11 | 537.85 | -0.472% | 5,940,957 | +9.536% |
| 2025-11-21 | 532.54 | 544.41 | 531.67 | 540.40 | +2.372% | 3,807,738 | +9.019% |
| 2025-11-20 | 533.29 | 538.46 | 527.18 | 527.88 | -0.468% | 3,240,296 | +11.605% |
| 2025-11-19 | 528.15 | 531.00 | 524.98 | 530.36 | +0.527% | 2,723,056 | +11.083% |
| 2025-11-18 | 533.56 | 536.00 | 524.70 | 527.58 | -1.727% | 3,594,931 | +11.668% |
| 2025-11-17 | 546.00 | 549.32 | 536.21 | 536.85 | -1.627% | 2,558,171 | +9.740% |
| 2025-11-14 | 556.04 | 557.00 | 544.05 | 545.73 | -1.771% | 2,567,913 | +7.954% |
| 2025-11-13 | 559.88 | 563.60 | 554.86 | 555.57 | -1.008% | 2,031,717 | +6.042% |
| 2025-11-12 | 560.00 | 565.91 | 558.41 | 561.23 | +0.516% | 1,761,575 | +4.973% |
| 2025-11-11 | 553.00 | 558.53 | 548.01 | 558.35 | +0.975% | 1,832,614 | +5.514% |
| 2025-11-10 | 552.28 | 554.70 | 548.58 | 552.96 | +0.179% | 1,978,473 | +6.543% |
| 2025-11-07 | 553.80 | 558.67 | 550.67 | 551.97 | -0.237% | 2,510,503 | +6.734% |
| 2025-11-06 | 550.18 | 555.00 | 547.86 | 553.28 | -0.005% | 2,593,939 | +6.481% |
| 2025-11-05 | 553.00 | 556.33 | 549.37 | 553.31 | +0.101% | 2,198,566 | +6.476% |
| 2025-11-04 | 544.83 | 554.03 | 542.48 | 552.75 | +1.595% | 2,653,934 | +6.583% |
| 2025-11-03 | 550.00 | 551.00 | 540.36 | 544.07 | -1.435% | 3,175,505 | +8.284% |
| 2025-10-31 | 548.89 | 554.43 | 543.53 | 551.99 | -0.305% | 3,567,142 | +6.730% |
| 2025-10-30 | 551.56 | 562.92 | 545.63 | 553.68 | -0.162% | 4,284,723 | +6.404% |
| 2025-10-29 | 561.63 | 566.81 | 551.23 | 554.58 | -2.006% | 3,763,384 | +6.232% |
| 2025-10-28 | 573.08 | 573.99 | 565.45 | 565.93 | -1.123% | 2,916,366 | +4.101% |
| 2025-10-27 | 575.72 | 575.72 | 566.48 | 572.36 | -0.228% | 2,980,955 | +2.932% |
| 2025-10-24 | 577.24 | 580.82 | 573.08 | 573.67 | -0.017% | 1,839,794 | +2.697% |
| 2025-10-23 | 574.36 | 576.99 | 571.67 | 573.77 | +0.422% | 2,187,513 | +2.679% |
| 2025-10-22 | 571.05 | 576.43 | 568.58 | 571.36 | -0.117% | 1,820,634 | +3.112% |
| 2025-10-21 | 562.16 | 575.98 | 560.76 | 572.03 | +1.001% | 2,722,423 | +2.991% |
| 2025-10-20 | 561.70 | 567.42 | 553.79 | 566.36 | +0.961% | 2,046,523 | +4.022% |
| 2025-10-17 | 552.49 | 562.80 | 552.01 | 560.97 | +2.017% | 2,756,782 | +5.022% |
| 2025-10-16 | 562.80 | 564.65 | 547.39 | 549.88 | -2.297% | 3,210,636 | +7.140% |
| 2025-10-15 | 564.30 | 568.69 | 559.40 | 562.81 | -0.900% | 2,262,667 | +4.678% |
| 2025-10-14 | 556.00 | 569.81 | 556.00 | 567.92 | +1.552% | 2,627,569 | +3.736% |
| 2025-10-13 | 558.00 | 565.00 | 553.01 | 559.24 | +0.316% | 2,996,710 | +5.347% |
| 2025-10-10 | 567.58 | 569.42 | 556.69 | 557.48 | -1.252% | 3,553,872 | +5.679% |
| 2025-10-09 | 577.24 | 579.40 | 562.51 | 564.55 | -2.063% | 2,580,117 | +4.356% |
| 2025-10-08 | 581.32 | 583.07 | 576.08 | 576.44 | -0.586% | 1,935,090 | +2.203% |
| 2025-10-07 | 578.99 | 586.08 | 578.91 | 579.84 | +0.178% | 2,120,731 | +1.604% |
| 2025-10-06 | 579.23 | 581.13 | 569.26 | 578.81 | -0.283% | 2,573,878 | +1.785% |
| 2025-10-03 | 576.43 | 583.22 | 576.43 | 580.45 | +0.540% | 2,332,024 | +1.497% |
| 2025-10-02 | 572.73 | 579.84 | 570.77 | 577.33 | +0.620% | 2,483,584 | +2.046% |
| 2025-10-01 | 565.68 | 575.47 | 565.01 | 573.77 | +0.872% | 3,685,088 | +2.679% |
| 2025-09-30 | 565.81 | 570.63 | 563.65 | 568.81 | +0.118% | 2,379,296 | +3.574% |
| 2025-09-29 | 566.00 | 569.32 | 562.51 | 568.14 | +0.533% | 2,615,759 | +3.696% |
| 2025-09-26 | 566.62 | 569.66 | 564.06 | 565.13 | -0.383% | 2,106,586 | +4.249% |
| 2025-09-25 | 565.00 | 572.39 | 564.57 | 567.30 | -0.265% | 2,700,615 | +3.850% |
| 2025-09-24 | 571.28 | 571.66 | 564.95 | 568.81 | -0.204% | 2,867,508 | +3.574% |
| 2025-09-23 | 585.45 | 586.86 | 568.25 | 569.97 | -2.484% | 3,223,404 | +3.363% |
| 2025-09-22 | 580.97 | 587.35 | 580.14 | 584.49 | +0.056% | 3,242,064 | +0.796% |
| 2025-09-19 | 588.62 | 588.87 | 581.51 | 584.16 | -0.322% | 6,745,326 | +0.853% |
| 2025-09-18 | 596.08 | 601.62 | 585.88 | 586.05 | -2.101% | 3,294,558 | +0.527% |
| 2025-09-17 | 587.71 | 598.89 | 587.44 | 598.63 | +2.082% | 2,931,112 | -1.585% |
| 2025-09-16 | 578.01 | 588.11 | 576.83 | 586.42 | +0.594% | 2,537,009 | +0.464% |
| 2025-09-15 | 582.73 | 586.50 | 581.50 | 582.96 | +0.439% | 2,222,681 | +1.060% |
| 2025-09-12 | 586.44 | 589.21 | 580.00 | 580.41 | -1.413% | 2,243,171 | +1.504% |
| 2025-09-11 | 580.88 | 589.97 | 580.01 | 588.73 | +1.614% | 2,407,151 | +0.070% |
| 2025-09-10 | 582.13 | 582.13 | 571.00 | 579.38 | -0.791% | 2,535,457 | +1.685% |
| 2025-09-09 | 583.54 | 591.18 | 583.30 | 584.00 | -0.443% | 2,266,030 | +0.880% |
| 2025-09-08 | 582.62 | 589.79 | 580.70 | 586.60 | +0.407% | 1,948,397 | +0.433% |
| 2025-09-05 | 595.47 | 598.58 | 579.03 | 584.22 | -1.917% | 2,432,345 | +0.842% |
| 2025-09-04 | 593.03 | 595.89 | 589.29 | 595.64 | +0.398% | 1,653,765 | -1.091% |
| 2025-09-03 | 591.83 | 594.00 | 588.96 | 593.28 | +0.238% | 1,959,467 | -0.698% |
| 2025-09-02 | 595.62 | 595.62 | 586.00 | 591.87 | -0.575% | 2,284,547 | -0.461% |
| 2025-08-29 | 592.00 | 596.83 | 590.26 | 595.29 | +0.815% | 2,111,298 | -1.033% |
| 2025-08-28 | 590.82 | 593.53 | 589.72 | 590.48 | -0.030% | 2,159,985 | -0.227% |
| 2025-08-27 | 591.21 | 594.62 | 589.82 | 590.66 | -0.161% | 1,480,977 | -0.257% |
| 2025-08-26 | 593.08 | 596.00 | 586.29 | 591.61 | -0.270% | 4,774,584 | -0.418% |
| 2025-08-25 | 597.82 | 599.04 | 592.86 | 593.21 | -0.960% | 1,984,330 | -0.686% |
| 2025-08-22 | 595.30 | 601.77 | 593.08 | 598.96 | +1.189% | 2,389,205 | -1.640% |
| 2025-08-21 | 589.04 | 592.21 | 583.93 | 591.92 | -0.128% | 2,349,322 | -0.470% |
| 2025-08-20 | 585.91 | 593.88 | 585.91 | 592.68 | +1.225% | 2,884,705 | -0.597% |
| 2025-08-19 | 584.41 | 590.57 | 584.22 | 585.51 | +0.235% | 2,334,494 | +0.620% |
| 2025-08-18 | 582.02 | 585.49 | 580.69 | 584.14 | +0.419% | 1,812,110 | +0.856% |
| 2025-08-15 | 585.00 | 589.56 | 581.11 | 581.70 | -0.353% | 2,263,870 | +1.279% |
| 2025-08-14 | 577.47 | 584.40 | 575.50 | 583.76 | +1.014% | 2,642,459 | +0.922% |
| 2025-08-13 | 577.33 | 580.27 | 574.04 | 577.90 | +0.648% | 2,352,973 | +1.945% |
| 2025-08-12 | 575.18 | 578.32 | 570.46 | 574.18 | +0.103% | 2,593,996 | +2.605% |
| 2025-08-11 | 575.00 | 576.59 | 569.44 | 573.59 | -0.127% | 2,116,712 | +2.711% |
| 2025-08-08 | 563.75 | 576.16 | 562.69 | 574.32 | +2.334% | 2,908,038 | +2.580% |
| 2025-08-07 | 572.97 | 573.90 | 553.86 | 561.22 | -1.390% | 2,979,747 | +4.975% |
| 2025-08-06 | 568.99 | 570.36 | 563.97 | 569.13 | +0.546% | 2,245,248 | +3.516% |
| 2025-08-05 | 569.60 | 571.83 | 562.13 | 566.04 | -0.662% | 2,883,198 | +4.081% |
| 2025-08-04 | 564.29 | 569.92 | 562.50 | 569.81 | +1.772% | 2,984,728 | +3.392% |
| 2025-08-01 | 563.86 | 564.87 | 556.10 | 559.89 | -1.162% | 3,316,787 | +5.224% |
| 2025-07-31 | 568.57 | 579.44 | 562.51 | 566.47 | +1.316% | 4,568,343 | +4.002% |
| 2025-07-30 | 560.33 | 565.61 | 555.21 | 559.11 | -0.747% | 2,833,185 | +5.371% |
| 2025-07-29 | 570.03 | 573.00 | 563.00 | 563.32 | -0.873% | 2,394,238 | +4.584% |
| 2025-07-28 | 567.37 | 571.65 | 566.22 | 568.28 | +0.011% | 2,492,411 | +3.671% |
| 2025-07-25 | 564.36 | 569.96 | 563.85 | 568.22 | +0.838% | 1,513,639 | +3.682% |
| 2025-07-24 | 562.00 | 567.84 | 561.89 | 563.50 | +0.251% | 1,874,746 | +4.550% |
| 2025-07-23 | 557.01 | 562.49 | 554.50 | 562.09 | +0.596% | 2,180,805 | +4.812% |
| 2025-07-22 | 555.81 | 560.21 | 555.24 | 558.76 | +0.741% | 2,010,579 | +5.437% |
| 2025-07-21 | 553.40 | 558.08 | 552.04 | 554.65 | +0.360% | 2,194,542 | +6.218% |
| 2025-07-18 | 555.26 | 556.35 | 550.88 | 552.66 | -0.531% | 2,579,950 | +6.601% |
| 2025-07-17 | 552.98 | 557.38 | 550.51 | 555.61 | +0.016% | 2,722,063 | +6.035% |
| 2025-07-16 | 552.42 | 555.52 | 549.50 | 555.52 | +0.938% | 2,424,364 | +6.052% |
| 2025-07-15 | 553.11 | 554.86 | 548.65 | 550.36 | -0.481% | 2,449,394 | +7.046% |
| 2025-07-14 | 550.50 | 559.07 | 547.79 | 553.02 | +0.516% | 2,501,007 | +6.531% |
| 2025-07-11 | 559.82 | 560.82 | 545.85 | 550.18 | -2.367% | 3,221,829 | +7.081% |
| 2025-07-10 | 565.65 | 566.06 | 561.01 | 563.52 | -0.281% | 2,577,421 | +4.546% |
| 2025-07-09 | 562.00 | 565.42 | 559.25 | 565.11 | +0.475% | 2,454,368 | +4.252% |
| 2025-07-08 | 564.58 | 566.62 | 560.42 | 562.44 | -0.474% | 3,083,877 | +4.747% |
| 2025-07-07 | 570.67 | 570.75 | 560.35 | 565.12 | -0.724% | 2,478,445 | +4.250% |
| 2025-07-03 | 560.77 | 569.66 | 560.74 | 569.24 | +1.375% | 1,528,741 | +3.496% |
| 2025-07-02 | 562.94 | 565.99 | 557.39 | 561.52 | -0.547% | 2,502,361 | +4.919% |
| 2025-07-01 | 559.32 | 566.31 | 557.04 | 564.61 | +0.475% | 3,827,165 | +4.345% |
| 2025-06-30 | 552.50 | 562.63 | 551.89 | 561.94 | +2.111% | 5,054,848 | +4.840% |
| 2025-06-27 | 546.77 | 556.70 | 545.55 | 550.32 | +0.826% | 3,837,467 | +7.054% |
| 2025-06-26 | 545.53 | 548.90 | 542.07 | 545.81 | -0.708% | 3,764,311 | +7.939% |
| 2025-06-25 | 556.00 | 558.48 | 548.62 | 549.70 | -1.404% | 2,889,446 | +7.175% |
| 2025-06-24 | 557.18 | 564.12 | 552.49 | 557.53 | +2.799% | 4,503,190 | +5.670% |
| 2025-06-23 | 531.42 | 543.13 | 527.57 | 542.35 | +1.760% | 3,681,133 | +8.627% |
| 2025-06-20 | 536.93 | 538.34 | 527.33 | 532.97 | -1.069% | 8,203,040 | +10.539% |
| 2025-06-18 | 570.88 | 571.08 | 534.16 | 538.73 | -5.395% | 6,966,763 | +9.357% |
| 2025-06-17 | 564.72 | 571.29 | 564.00 | 569.45 | +0.137% | 2,246,568 | +3.458% |
| 2025-06-16 | 563.90 | 575.00 | 562.64 | 568.67 | +1.181% | 3,108,184 | +3.600% |
| 2025-06-13 | 572.86 | 575.24 | 552.51 | 562.03 | -4.624% | 5,905,376 | +4.824% |
| 2025-06-12 | 589.43 | 590.67 | 584.56 | 589.28 | -0.247% | 1,984,130 | -0.024% |
| 2025-06-11 | 590.32 | 594.71 | 587.60 | 590.74 | +0.204% | 2,238,225 | -0.271% |
| 2025-06-10 | 584.65 | 589.87 | 583.16 | 589.54 | +0.892% | 2,133,984 | -0.068% |
| 2025-06-09 | 588.74 | 590.00 | 580.00 | 584.33 | -0.981% | 1,936,070 | +0.823% |
| 2025-06-06 | 587.91 | 591.16 | 586.04 | 590.12 | +0.799% | 1,528,700 | -0.166% |
| 2025-06-05 | 586.31 | 586.69 | 582.63 | 585.44 | +0.224% | 1,480,192 | +0.632% |
| 2025-06-04 | 584.17 | 586.85 | 582.22 | 584.13 | +0.371% | 1,530,210 | +0.858% |
| 2025-06-03 | 579.87 | 582.53 | 573.44 | 581.97 | +0.129% | 2,116,891 | +1.232% |
| 2025-06-02 | 580.50 | 581.82 | 574.78 | 581.22 | -0.748% | 2,089,236 | +1.363% |
| 2025-05-30 | 576.77 | 585.60 | 576.51 | 585.60 | +1.353% | 4,581,210 | +0.605% |
| 2025-05-29 | 575.88 | 578.58 | 572.94 | 577.78 | +0.323% | 1,347,855 | +1.966% |
| 2025-05-28 | 574.58 | 578.84 | 572.94 | 575.92 | +0.238% | 1,702,931 | +2.295% |
| 2025-05-27 | 566.82 | 574.56 | 566.49 | 574.55 | +1.946% | 2,655,236 | +2.539% |
| 2025-05-23 | 564.49 | 567.55 | 562.51 | 563.58 | -1.151% | 1,948,806 | +4.535% |
| 2025-05-22 | 568.66 | 573.16 | 566.93 | 570.14 | +0.105% | 1,869,858 | +3.333% |
| 2025-05-21 | 576.46 | 579.00 | 567.10 | 569.54 | -1.991% | 2,505,290 | +3.441% |
| 2025-05-20 | 581.24 | 583.99 | 576.85 | 581.11 | -0.904% | 1,964,340 | +1.382% |
| 2025-05-19 | 581.01 | 588.45 | 580.48 | 586.41 | +0.537% | 1,875,629 | +0.466% |
| 2025-05-16 | 580.43 | 584.28 | 580.43 | 583.28 | +0.186% | 2,225,883 | +1.005% |
| 2025-05-15 | 574.13 | 583.04 | 573.65 | 582.20 | +1.556% | 2,034,253 | +1.192% |
| 2025-05-14 | 578.27 | 578.64 | 572.28 | 573.28 | -0.574% | 2,237,681 | +2.767% |
| 2025-05-13 | 578.00 | 582.86 | 575.80 | 576.59 | -0.291% | 2,370,233 | +2.177% |
| 2025-05-12 | 580.00 | 580.79 | 566.43 | 578.27 | +1.694% | 3,000,439 | +1.880% |
| 2025-05-09 | 567.45 | 569.58 | 564.60 | 568.64 | +0.268% | 1,528,128 | +3.605% |
| 2025-05-08 | 569.45 | 573.87 | 567.00 | 567.12 | +0.139% | 2,004,336 | +3.883% |
| 2025-05-07 | 559.27 | 567.23 | 558.49 | 566.33 | +1.313% | 2,493,897 | +4.028% |
| 2025-05-06 | 556.48 | 565.74 | 556.10 | 558.99 | -0.380% | 2,341,849 | +5.394% |
| 2025-05-05 | 557.81 | 564.55 | 555.85 | 561.12 | +0.309% | 2,131,042 | +4.994% |
| 2025-05-02 | 555.63 | 562.38 | 554.99 | 559.39 | +2.334% | 2,632,713 | +5.318% |
| 2025-05-01 | 550.00 | 552.83 | 539.73 | 546.63 | -0.261% | 2,839,922 | +7.777% |
| 2025-04-30 | 538.53 | 549.07 | 529.55 | 548.06 | +1.553% | 3,783,491 | +7.496% |
| 2025-04-29 | 534.34 | 540.48 | 533.41 | 539.68 | +0.971% | 2,041,487 | +9.165% |
| 2025-04-28 | 536.03 | 537.76 | 530.50 | 534.49 | +0.189% | 1,735,531 | +10.225% |
| 2025-04-25 | 535.46 | 536.92 | 529.88 | 533.48 | -0.370% | 2,006,197 | +10.433% |
| 2025-04-24 | 528.69 | 536.04 | 525.27 | 535.46 | +1.028% | 2,209,317 | +10.025% |
| 2025-04-23 | 537.74 | 543.94 | 527.62 | 530.01 | +0.508% | 3,051,763 | +11.156% |
| 2025-04-22 | 515.62 | 528.80 | 512.75 | 527.33 | 0.000% | 2,384,004 | +11.721% |