MCK
McKesson Corporation
stockNYSE
At CloseOct 23, 2026 3:59:52 PM EDT
1,000.62USD-1.158%(-11.72)628,974
MCK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,010.32 | 1,012.50 | 997.02 | 1,000.77 | -1.143% | 628,974 | 0.000% |
| 2026-10-22 | 1,025.62 | 1,025.62 | 1,006.07 | 1,012.34 | -0.311% | 629,494 | -1.143% |
| 2026-10-21 | 1,020.93 | 1,030.00 | 1,005.42 | 1,015.50 | -1.419% | 772,091 | -1.451% |
| 2026-10-20 | 1,021.14 | 1,030.27 | 1,013.92 | 1,030.12 | +1.949% | 789,413 | -2.849% |
| 2026-10-19 | 995.72 | 1,012.58 | 977.89 | 1,010.43 | +0.556% | 757,170 | -0.956% |
| 2026-10-16 | 1,012.20 | 1,014.99 | 999.27 | 1,004.84 | +0.621% | 621,356 | -0.405% |
| 2026-10-15 | 995.80 | 1,003.21 | 988.61 | 998.64 | +2.260% | 728,668 | +0.213% |
| 2026-10-14 | 968.07 | 979.82 | 965.04 | 976.57 | +1.527% | 769,076 | +2.478% |
| 2026-10-13 | 963.42 | 969.48 | 954.18 | 961.88 | +0.640% | 743,643 | +4.043% |
| 2026-10-12 | 949.95 | 956.24 | 936.77 | 955.76 | +1.802% | 646,980 | +4.709% |
| 2026-10-09 | 927.56 | 943.97 | 925.00 | 938.84 | +0.923% | 482,914 | +6.596% |
| 2026-10-08 | 906.65 | 938.51 | 906.65 | 930.25 | +2.188% | 715,664 | +7.581% |
| 2026-10-07 | 924.21 | 933.99 | 908.49 | 910.33 | -1.230% | 794,460 | +9.935% |
| 2026-10-06 | 921.00 | 928.46 | 914.23 | 921.67 | +0.679% | 680,462 | +8.582% |
| 2026-10-05 | 905.22 | 922.46 | 900.72 | 915.45 | +1.460% | 697,632 | +9.320% |
| 2026-10-02 | 899.02 | 905.55 | 881.40 | 902.28 | +0.385% | 777,049 | +10.916% |
| 2026-10-01 | 886.47 | 924.21 | 881.34 | 898.82 | +5.272% | 1,210,110 | +11.343% |
| 2026-09-30 | 862.26 | 866.19 | 847.30 | 853.81 | -1.273% | 696,936 | +17.212% |
| 2026-09-29 | 849.29 | 866.44 | 847.28 | 864.82 | +0.996% | 476,909 | +15.720% |
| 2026-09-28 | 865.02 | 871.20 | 855.64 | 856.29 | -1.194% | 550,012 | +16.873% |
| 2026-09-25 | 865.00 | 871.00 | 858.76 | 866.64 | -0.313% | 452,045 | +15.477% |
| 2026-09-24 | 883.02 | 896.60 | 866.59 | 869.36 | -1.265% | 593,545 | +15.116% |
| 2026-09-23 | 889.79 | 907.07 | 880.50 | 880.50 | -1.204% | 672,913 | +13.659% |
| 2026-09-22 | 891.11 | 897.57 | 882.88 | 891.23 | +0.537% | 935,681 | +12.291% |
| 2026-09-21 | 874.79 | 895.34 | 873.35 | 886.47 | +1.351% | 940,314 | +12.894% |
| 2026-09-18 | 872.78 | 881.05 | 864.12 | 874.65 | -0.559% | 2,707,476 | +14.419% |
| 2026-09-17 | 886.11 | 889.81 | 874.73 | 879.57 | -0.870% | 577,257 | +13.779% |
| 2026-09-16 | 895.57 | 897.68 | 887.29 | 887.29 | -1.364% | 902,280 | +12.790% |
| 2026-09-15 | 902.31 | 907.50 | 883.59 | 899.56 | -1.250% | 1,151,063 | +11.251% |
| 2026-09-14 | 900.00 | 912.00 | 893.38 | 910.95 | +3.340% | 619,298 | +9.860% |
| 2026-09-11 | 888.37 | 893.92 | 874.31 | 881.51 | +0.074% | 888,805 | +13.529% |
| 2026-09-10 | 899.77 | 904.83 | 879.24 | 880.86 | -1.213% | 852,973 | +13.613% |
| 2026-09-09 | 889.25 | 897.51 | 880.27 | 891.68 | +0.288% | 972,384 | +12.234% |
| 2026-09-08 | 891.45 | 904.50 | 877.53 | 889.12 | -2.078% | 747,849 | +12.557% |
| 2026-09-04 | 911.15 | 921.09 | 905.10 | 907.99 | -1.453% | 879,268 | +10.218% |
| 2026-09-03 | 924.89 | 929.95 | 916.14 | 921.38 | -0.368% | 816,793 | +8.616% |
| 2026-09-02 | 914.29 | 928.49 | 910.65 | 924.78 | +1.986% | 856,564 | +8.217% |
| 2026-09-01 | 887.70 | 914.43 | 886.83 | 906.77 | +2.423% | 787,987 | +10.366% |
| 2026-08-31 | 882.83 | 892.80 | 876.48 | 885.32 | -0.903% | 1,382,719 | +13.040% |
| 2026-08-28 | 895.04 | 900.22 | 890.79 | 893.39 | +0.323% | 606,054 | +12.019% |
| 2026-08-27 | 889.27 | 891.95 | 880.77 | 890.51 | -0.685% | 1,108,251 | +12.382% |
| 2026-08-26 | 905.54 | 918.00 | 891.99 | 896.65 | -0.933% | 1,059,205 | +11.612% |
| 2026-08-25 | 871.40 | 905.66 | 869.37 | 905.09 | +3.582% | 882,582 | +10.571% |
| 2026-08-24 | 861.47 | 875.64 | 859.75 | 873.79 | +1.734% | 600,503 | +14.532% |
| 2026-08-21 | 839.84 | 867.91 | 837.88 | 858.90 | +2.402% | 1,580,738 | +16.518% |
| 2026-08-20 | 850.00 | 858.68 | 838.71 | 838.75 | -1.752% | 557,687 | +19.317% |
| 2026-08-19 | 864.22 | 869.99 | 850.01 | 853.71 | -1.789% | 938,782 | +17.226% |
| 2026-08-18 | 870.23 | 886.14 | 867.65 | 869.26 | +1.086% | 618,721 | +15.129% |
| 2026-08-17 | 859.49 | 879.34 | 855.93 | 859.92 | -1.045% | 1,137,252 | +16.379% |
| 2026-08-14 | 859.74 | 869.79 | 852.99 | 869.00 | +1.437% | 614,391 | +15.163% |
| 2026-08-13 | 873.09 | 875.46 | 856.69 | 856.69 | -2.508% | 992,495 | +16.818% |
| 2026-08-12 | 901.90 | 901.98 | 873.35 | 878.73 | -2.555% | 1,096,071 | +13.888% |
| 2026-08-11 | 877.33 | 902.05 | 877.33 | 901.77 | +2.489% | 805,019 | +10.978% |
| 2026-08-10 | 873.04 | 894.74 | 870.47 | 879.87 | +1.183% | 809,857 | +13.741% |
| 2026-08-07 | 864.34 | 889.69 | 864.32 | 869.58 | -0.207% | 1,562,209 | +15.087% |
| 2026-08-06 | 912.19 | 912.50 | 840.00 | 871.38 | -0.667% | 1,607,599 | +14.849% |
| 2026-08-05 | 840.40 | 879.48 | 840.40 | 877.23 | +5.636% | 1,143,324 | +14.083% |
| 2026-08-04 | 815.99 | 835.95 | 810.88 | 830.43 | +0.398% | 1,089,482 | +20.512% |
| 2026-08-03 | 858.55 | 863.08 | 822.65 | 827.14 | -3.393% | 1,466,702 | +20.992% |
| 2026-07-31 | 850.00 | 863.55 | 843.72 | 856.19 | -1.077% | 773,569 | +16.886% |
| 2026-07-30 | 868.68 | 877.15 | 862.66 | 865.51 | -2.594% | 990,058 | +15.628% |
| 2026-07-29 | 900.00 | 907.00 | 887.61 | 888.56 | -0.106% | 838,010 | +12.628% |
| 2026-07-28 | 868.82 | 894.10 | 865.50 | 889.50 | +4.640% | 1,602,028 | +12.509% |
| 2026-07-27 | 841.87 | 856.52 | 836.86 | 850.06 | +1.089% | 799,752 | +17.729% |
| 2026-07-24 | 829.93 | 843.53 | 827.48 | 840.90 | +1.990% | 823,785 | +19.012% |
| 2026-07-23 | 811.46 | 825.02 | 809.94 | 824.49 | +1.284% | 755,412 | +21.380% |
| 2026-07-22 | 834.13 | 840.00 | 808.56 | 814.04 | -1.786% | 710,501 | +22.939% |
| 2026-07-21 | 824.56 | 830.93 | 820.50 | 828.84 | -0.315% | 846,485 | +20.743% |
| 2026-07-20 | 835.74 | 839.30 | 825.16 | 831.46 | -1.180% | 698,171 | +20.363% |
| 2026-07-17 | 852.81 | 861.00 | 839.91 | 841.39 | +0.010% | 1,118,657 | +18.942% |
| 2026-07-16 | 808.30 | 843.80 | 804.13 | 841.31 | +5.646% | 1,329,426 | +18.954% |
| 2026-07-15 | 799.90 | 811.38 | 793.60 | 796.35 | -0.874% | 664,848 | +25.670% |
| 2026-07-14 | 802.01 | 812.91 | 790.57 | 803.37 | -1.097% | 1,115,814 | +24.571% |
| 2026-07-13 | 812.87 | 822.38 | 806.24 | 812.28 | +0.784% | 618,710 | +23.205% |
| 2026-07-10 | 793.22 | 806.49 | 791.18 | 805.96 | +1.659% | 491,758 | +24.171% |
| 2026-07-09 | 812.09 | 817.80 | 786.81 | 792.81 | -3.158% | 1,005,214 | +26.231% |
| 2026-07-08 | 807.85 | 823.86 | 803.39 | 818.66 | +1.403% | 1,125,390 | +22.245% |
| 2026-07-07 | 793.56 | 811.91 | 792.50 | 807.33 | +2.946% | 1,109,898 | +23.960% |
| 2026-07-06 | 784.72 | 789.10 | 776.00 | 784.23 | -0.263% | 1,130,745 | +27.612% |
| 2026-07-02 | 770.00 | 787.36 | 770.00 | 786.30 | +2.375% | 952,677 | +27.276% |
| 2026-07-01 | 757.00 | 772.51 | 747.65 | 768.06 | +1.649% | 1,200,674 | +30.298% |
| 2026-06-30 | 746.02 | 760.70 | 744.58 | 755.60 | +1.080% | 1,688,517 | +32.447% |
| 2026-06-29 | 771.63 | 781.71 | 745.64 | 747.53 | -2.093% | 1,559,898 | +33.877% |
| 2026-06-26 | 777.48 | 784.14 | 761.16 | 763.51 | -0.039% | 1,736,310 | +31.075% |
| 2026-06-25 | 766.56 | 782.68 | 762.96 | 763.81 | -0.357% | 1,186,747 | +31.023% |
| 2026-06-24 | 768.23 | 777.80 | 762.45 | 766.55 | +0.346% | 1,279,379 | +30.555% |
| 2026-06-23 | 762.76 | 768.76 | 754.49 | 763.91 | +2.559% | 1,363,683 | +31.006% |
| 2026-06-22 | 751.70 | 757.18 | 744.45 | 744.85 | -0.770% | 1,454,600 | +34.359% |
| 2026-06-18 | 775.72 | 778.01 | 747.40 | 750.63 | -3.741% | 2,477,060 | +33.324% |
| 2026-06-17 | 775.13 | 784.67 | 772.00 | 779.80 | -0.717% | 1,078,967 | +28.337% |
| 2026-06-16 | 783.06 | 787.57 | 771.29 | 785.43 | +0.725% | 659,200 | +27.417% |
| 2026-06-15 | 778.88 | 781.81 | 762.54 | 779.78 | -0.545% | 824,638 | +28.340% |
| 2026-06-12 | 790.71 | 796.54 | 782.47 | 784.05 | -0.399% | 608,940 | +27.641% |
| 2026-06-11 | 792.63 | 800.36 | 787.01 | 787.19 | -0.411% | 827,214 | +27.132% |
| 2026-06-10 | 788.00 | 794.00 | 780.66 | 790.44 | +0.792% | 637,619 | +26.609% |
| 2026-06-09 | 763.00 | 787.26 | 759.25 | 784.23 | +2.294% | 882,387 | +27.612% |
| 2026-06-08 | 763.11 | 782.75 | 761.99 | 766.64 | -1.163% | 794,814 | +30.540% |
| 2026-06-05 | 764.00 | 781.27 | 759.85 | 775.66 | +2.472% | 982,122 | +29.022% |
| 2026-06-04 | 751.56 | 759.09 | 747.50 | 756.95 | +2.356% | 902,693 | +32.211% |
| 2026-06-03 | 740.17 | 743.28 | 729.19 | 739.53 | +0.373% | 786,372 | +35.325% |
| 2026-06-02 | 735.27 | 738.97 | 730.15 | 736.78 | +0.267% | 885,430 | +35.830% |
| 2026-06-01 | 735.50 | 743.00 | 730.66 | 734.82 | -1.026% | 913,681 | +36.193% |
| 2026-05-29 | 760.04 | 761.99 | 738.09 | 742.44 | -1.921% | 1,938,630 | +34.795% |
| 2026-05-28 | 754.68 | 767.51 | 753.62 | 756.98 | +0.067% | 1,450,035 | +32.206% |
| 2026-05-27 | 754.37 | 763.78 | 750.35 | 756.47 | +0.274% | 1,367,289 | +32.295% |
| 2026-05-26 | 760.01 | 766.66 | 750.49 | 754.40 | -1.525% | 1,978,183 | +32.658% |
| 2026-05-22 | 769.14 | 772.94 | 759.30 | 766.08 | -0.055% | 2,323,958 | +30.635% |
| 2026-05-21 | 752.57 | 766.61 | 748.97 | 766.50 | +1.566% | 1,640,813 | +30.564% |
| 2026-05-20 | 761.23 | 765.51 | 751.48 | 754.68 | -0.946% | 1,088,739 | +32.609% |
| 2026-05-19 | 780.00 | 782.48 | 761.89 | 761.89 | -1.815% | 1,264,565 | +31.354% |
| 2026-05-18 | 757.25 | 777.35 | 756.24 | 775.97 | +2.025% | 1,199,553 | +28.970% |
| 2026-05-15 | 754.06 | 766.43 | 751.63 | 760.57 | +1.785% | 1,534,439 | +31.582% |
| 2026-05-14 | 736.52 | 750.75 | 736.07 | 747.23 | +1.363% | 933,577 | +33.931% |
| 2026-05-13 | 727.69 | 748.63 | 727.69 | 737.18 | +0.339% | 966,011 | +35.757% |
| 2026-05-12 | 731.45 | 742.30 | 724.70 | 734.69 | +1.313% | 951,696 | +36.217% |
| 2026-05-11 | 743.45 | 755.00 | 723.68 | 725.17 | -1.484% | 1,693,268 | +38.005% |
| 2026-05-08 | 739.75 | 772.42 | 726.02 | 736.09 | -2.474% | 2,179,559 | +35.958% |
| 2026-05-07 | 739.90 | 755.85 | 729.68 | 754.76 | +1.491% | 2,020,751 | +32.594% |
| 2026-05-06 | 777.00 | 777.00 | 735.79 | 743.67 | -7.158% | 2,877,162 | +34.572% |
| 2026-05-05 | 809.51 | 811.96 | 800.30 | 801.01 | -0.847% | 882,287 | +24.939% |
| 2026-05-04 | 808.30 | 813.37 | 800.36 | 807.85 | -0.758% | 839,106 | +23.881% |
| 2026-05-01 | 820.25 | 821.00 | 807.58 | 814.02 | -0.145% | 633,826 | +22.942% |
| 2026-04-30 | 818.22 | 822.21 | 791.09 | 815.20 | -0.903% | 1,367,648 | +22.764% |
| 2026-04-29 | 829.64 | 834.57 | 822.00 | 822.63 | -1.481% | 791,287 | +21.655% |
| 2026-04-28 | 836.33 | 841.85 | 829.66 | 835.00 | +0.806% | 813,259 | +19.853% |
| 2026-04-27 | 827.01 | 835.19 | 822.54 | 828.32 | +0.025% | 934,882 | +20.819% |
| 2026-04-24 | 829.00 | 830.52 | 817.44 | 828.11 | -0.956% | 692,332 | +20.850% |
| 2026-04-23 | 827.51 | 836.85 | 825.77 | 836.10 | +0.828% | 673,901 | +19.695% |
| 2026-04-22 | 840.77 | 847.05 | 821.99 | 829.23 | -1.546% | 1,117,989 | +20.687% |
| 2026-04-21 | 858.00 | 858.00 | 836.62 | 842.25 | -1.955% | 1,240,978 | +18.821% |
| 2026-04-20 | 864.99 | 873.03 | 853.43 | 859.04 | -0.847% | 582,154 | +16.499% |
| 2026-04-17 | 866.97 | 867.83 | 855.50 | 866.38 | -0.111% | 833,202 | +15.512% |
| 2026-04-16 | 863.74 | 871.18 | 861.01 | 867.34 | +0.454% | 520,746 | +15.384% |
| 2026-04-15 | 861.84 | 869.97 | 857.84 | 863.42 | +0.073% | 465,640 | +15.908% |
| 2026-04-14 | 862.85 | 875.53 | 857.86 | 862.79 | -0.206% | 614,422 | +15.992% |
| 2026-04-13 | 865.47 | 870.71 | 855.18 | 864.57 | -0.119% | 554,729 | +15.753% |
| 2026-04-10 | 869.74 | 873.20 | 855.11 | 865.60 | -0.896% | 615,170 | +15.616% |
| 2026-04-09 | 869.01 | 879.10 | 868.02 | 873.43 | +0.258% | 593,213 | +14.579% |
| 2026-04-08 | 859.29 | 873.83 | 850.59 | 871.18 | +1.700% | 875,725 | +14.875% |
| 2026-04-07 | 857.81 | 866.00 | 845.52 | 856.62 | -0.018% | 892,153 | +16.828% |
| 2026-04-06 | 862.15 | 877.77 | 850.84 | 856.77 | -3.111% | 803,716 | +16.807% |
| 2026-04-02 | 872.17 | 887.25 | 866.79 | 884.28 | +1.371% | 570,801 | +13.173% |
| 2026-04-01 | 863.08 | 880.86 | 863.00 | 872.32 | +0.804% | 729,562 | +14.725% |
| 2026-03-31 | 866.71 | 866.71 | 846.73 | 865.36 | +0.601% | 898,972 | +15.648% |
| 2026-03-30 | 869.95 | 875.07 | 856.43 | 860.19 | +0.003% | 689,205 | +16.343% |
| 2026-03-27 | 862.52 | 864.89 | 852.55 | 860.16 | -0.394% | 840,958 | +16.347% |
| 2026-03-26 | 879.62 | 884.07 | 863.05 | 863.56 | -1.840% | 835,227 | +15.889% |
| 2026-03-25 | 881.33 | 892.22 | 877.03 | 879.75 | -0.248% | 669,464 | +13.756% |
| 2026-03-24 | 876.08 | 887.17 | 864.78 | 881.94 | +0.562% | 697,218 | +13.474% |
| 2026-03-23 | 896.17 | 904.43 | 876.74 | 877.01 | -0.997% | 660,311 | +14.112% |
| 2026-03-20 | 893.48 | 903.96 | 875.97 | 885.84 | -1.458% | 1,936,999 | +12.974% |
| 2026-03-19 | 922.67 | 934.17 | 898.07 | 898.95 | -2.325% | 899,301 | +11.327% |
| 2026-03-18 | 938.94 | 944.42 | 916.61 | 920.35 | -2.287% | 767,412 | +8.738% |
| 2026-03-17 | 942.91 | 948.63 | 923.95 | 941.89 | -0.144% | 755,756 | +6.251% |
| 2026-03-16 | 947.34 | 953.68 | 936.05 | 943.25 | +0.249% | 612,402 | +6.098% |
| 2026-03-13 | 950.35 | 959.95 | 937.34 | 940.91 | -0.365% | 543,267 | +6.362% |
| 2026-03-12 | 931.26 | 949.86 | 928.00 | 944.36 | +1.078% | 522,989 | +5.973% |
| 2026-03-11 | 921.15 | 940.43 | 917.97 | 934.29 | +0.603% | 478,185 | +7.116% |
| 2026-03-10 | 944.23 | 945.00 | 925.09 | 928.69 | -1.430% | 645,638 | +7.761% |
| 2026-03-09 | 920.11 | 942.17 | 913.09 | 942.16 | +2.491% | 765,801 | +6.221% |
| 2026-03-06 | 927.84 | 928.43 | 909.77 | 919.26 | -1.298% | 921,524 | +8.867% |
| 2026-03-05 | 948.10 | 948.38 | 920.04 | 931.35 | -4.839% | 1,479,612 | +7.454% |
| 2026-03-04 | 991.29 | 992.65 | 977.32 | 978.71 | -1.705% | 550,883 | +2.254% |
| 2026-03-03 | 989.05 | 999.00 | 973.00 | 995.69 | +0.478% | 571,757 | +0.510% |
| 2026-03-02 | 990.00 | 995.07 | 979.80 | 990.95 | +0.363% | 523,057 | +0.991% |
| 2026-02-27 | 977.28 | 987.37 | 974.00 | 987.37 | +1.326% | 1,059,865 | +1.357% |
| 2026-02-26 | 968.20 | 977.27 | 961.00 | 974.45 | +1.164% | 598,727 | +2.701% |
| 2026-02-25 | 959.85 | 965.46 | 953.00 | 963.24 | +0.614% | 657,562 | +3.896% |
| 2026-02-24 | 952.71 | 959.42 | 943.69 | 957.36 | +0.854% | 495,070 | +4.534% |
| 2026-02-23 | 945.00 | 963.00 | 943.68 | 949.25 | +0.187% | 545,251 | +5.427% |
| 2026-02-20 | 937.14 | 949.91 | 931.00 | 947.48 | +1.103% | 821,961 | +5.624% |
| 2026-02-19 | 948.32 | 950.76 | 932.14 | 937.14 | -1.038% | 651,240 | +6.790% |
| 2026-02-18 | 947.43 | 950.42 | 935.00 | 946.97 | +0.053% | 522,465 | +5.681% |
| 2026-02-17 | 942.20 | 950.00 | 935.66 | 946.47 | +1.254% | 551,593 | +5.737% |
| 2026-02-13 | 917.41 | 938.03 | 915.08 | 934.75 | +2.047% | 873,986 | +7.063% |
| 2026-02-12 | 953.32 | 968.61 | 894.59 | 916.00 | -3.902% | 1,548,115 | +9.254% |
| 2026-02-11 | 933.39 | 953.56 | 930.34 | 953.19 | +1.923% | 833,373 | +4.992% |
| 2026-02-10 | 965.00 | 966.05 | 931.42 | 935.21 | -2.817% | 869,619 | +7.010% |
| 2026-02-09 | 950.00 | 967.11 | 939.53 | 962.32 | +1.438% | 785,363 | +3.996% |
| 2026-02-06 | 955.00 | 971.93 | 935.65 | 948.68 | -0.952% | 1,190,649 | +5.491% |
| 2026-02-05 | 862.00 | 971.93 | 862.00 | 957.80 | +16.521% | 2,245,154 | +4.486% |
| 2026-02-04 | 845.00 | 851.11 | 817.17 | 822.00 | -3.421% | 1,709,142 | +21.748% |
| 2026-02-03 | 842.26 | 855.99 | 841.04 | 851.12 | +0.545% | 799,600 | +17.583% |
| 2026-02-02 | 836.09 | 847.21 | 830.00 | 846.51 | +1.841% | 600,702 | +18.223% |
| 2026-01-30 | 819.43 | 833.84 | 818.70 | 831.21 | +1.084% | 699,096 | +20.399% |
| 2026-01-29 | 830.00 | 849.05 | 820.85 | 822.30 | -0.523% | 677,776 | +21.704% |
| 2026-01-28 | 829.36 | 834.07 | 815.00 | 826.62 | -0.906% | 541,051 | +21.068% |
| 2026-01-27 | 818.85 | 843.05 | 818.85 | 834.18 | +0.915% | 576,624 | +19.971% |
| 2026-01-26 | 822.68 | 831.38 | 822.00 | 826.62 | +0.779% | 566,843 | +21.068% |
| 2026-01-23 | 815.25 | 822.36 | 810.67 | 820.23 | +0.389% | 409,467 | +22.011% |
| 2026-01-22 | 823.83 | 826.68 | 814.99 | 817.05 | -0.753% | 583,715 | +22.486% |
| 2026-01-21 | 819.41 | 829.07 | 807.00 | 823.25 | +0.172% | 665,381 | +21.563% |
| 2026-01-20 | 838.42 | 847.89 | 820.63 | 821.84 | -2.215% | 705,124 | +21.772% |
| 2026-01-16 | 842.02 | 847.90 | 837.63 | 840.46 | -0.435% | 603,233 | +19.074% |
| 2026-01-15 | 832.38 | 844.26 | 828.08 | 844.13 | +1.195% | 619,692 | +18.556% |
| 2026-01-14 | 822.79 | 838.46 | 820.13 | 834.16 | +1.235% | 492,919 | +19.973% |
| 2026-01-13 | 826.41 | 836.60 | 820.03 | 823.98 | -0.199% | 486,955 | +21.456% |
| 2026-01-12 | 817.00 | 831.32 | 815.43 | 825.62 | +1.171% | 495,561 | +21.214% |
| 2026-01-09 | 816.98 | 824.70 | 814.77 | 816.06 | +0.176% | 575,210 | +22.634% |
| 2026-01-08 | 824.78 | 838.98 | 806.10 | 814.63 | -1.131% | 687,495 | +22.850% |
| 2026-01-07 | 826.90 | 844.69 | 821.30 | 823.95 | -0.310% | 611,253 | +21.460% |
| 2026-01-06 | 824.20 | 834.44 | 820.02 | 826.51 | +0.193% | 515,147 | +21.084% |
| 2026-01-05 | 816.18 | 825.96 | 794.59 | 824.92 | +0.180% | 786,917 | +21.317% |
| 2026-01-02 | 818.00 | 826.20 | 810.48 | 823.44 | +0.384% | 417,507 | +21.535% |
| 2025-12-31 | 827.90 | 829.25 | 819.92 | 820.29 | -0.851% | 430,241 | +22.002% |
| 2025-12-30 | 830.42 | 832.88 | 826.86 | 827.33 | -0.372% | 324,378 | +20.964% |
| 2025-12-29 | 829.87 | 833.72 | 826.68 | 830.42 | +0.261% | 379,509 | +20.514% |
| 2025-12-26 | 826.82 | 830.00 | 823.34 | 828.26 | +0.221% | 179,927 | +20.828% |
| 2025-12-24 | 826.45 | 830.65 | 826.32 | 826.43 | +0.085% | 163,459 | +21.096% |
| 2025-12-23 | 814.38 | 825.88 | 813.00 | 825.73 | +0.896% | 388,498 | +21.198% |
| 2025-12-22 | 819.00 | 823.52 | 813.67 | 818.40 | -0.226% | 490,610 | +22.284% |
| 2025-12-19 | 813.48 | 825.61 | 811.76 | 820.25 | +1.195% | 1,427,126 | +22.008% |
| 2025-12-18 | 810.97 | 819.39 | 807.75 | 810.56 | +0.501% | 671,557 | +23.466% |
| 2025-12-17 | 811.47 | 812.98 | 801.21 | 806.52 | -0.425% | 722,032 | +24.085% |
| 2025-12-16 | 823.00 | 824.95 | 804.17 | 809.96 | -1.586% | 641,565 | +23.558% |
| 2025-12-15 | 816.07 | 824.81 | 813.00 | 823.01 | +1.132% | 692,106 | +21.599% |
| 2025-12-12 | 818.46 | 826.00 | 812.00 | 813.80 | -0.213% | 1,010,302 | +22.975% |
| 2025-12-11 | 812.62 | 819.53 | 806.99 | 815.54 | +0.300% | 732,556 | +22.713% |
| 2025-12-10 | 798.15 | 815.91 | 793.92 | 813.10 | +2.275% | 1,192,600 | +23.081% |
| 2025-12-09 | 807.10 | 807.14 | 794.82 | 795.01 | -0.366% | 623,340 | +25.881% |
| 2025-12-08 | 805.16 | 807.34 | 789.96 | 797.93 | -1.322% | 988,992 | +25.421% |
| 2025-12-05 | 813.62 | 818.92 | 806.29 | 808.62 | -0.683% | 597,998 | +23.763% |
| 2025-12-04 | 805.40 | 814.69 | 803.00 | 814.18 | +1.094% | 880,965 | +22.918% |
| 2025-12-03 | 835.39 | 835.39 | 802.72 | 805.37 | -2.932% | 1,486,054 | +24.262% |
| 2025-12-02 | 851.66 | 854.32 | 825.08 | 829.70 | -3.173% | 1,331,201 | +20.618% |
| 2025-12-01 | 875.75 | 883.30 | 855.59 | 856.89 | -2.750% | 832,087 | +16.791% |
| 2025-11-28 | 882.27 | 888.34 | 880.44 | 881.12 | -0.293% | 410,520 | +13.579% |
| 2025-11-26 | 892.54 | 895.58 | 883.71 | 883.71 | -0.626% | 617,072 | +13.246% |
| 2025-11-25 | 875.00 | 891.60 | 873.64 | 889.28 | +2.191% | 829,208 | +12.537% |
| 2025-11-24 | 867.76 | 873.45 | 860.53 | 870.21 | +0.483% | 946,111 | +15.003% |
| 2025-11-21 | 851.34 | 869.74 | 848.50 | 866.03 | +1.951% | 754,566 | +15.558% |
| 2025-11-20 | 857.42 | 861.39 | 845.48 | 849.46 | -0.353% | 612,404 | +17.812% |
| 2025-11-19 | 859.33 | 867.38 | 849.61 | 852.47 | -0.962% | 816,008 | +17.397% |
| 2025-11-18 | 859.27 | 863.47 | 842.33 | 860.75 | +0.645% | 927,214 | +16.267% |
| 2025-11-17 | 846.66 | 855.58 | 843.02 | 855.23 | +1.560% | 768,264 | +17.018% |
| 2025-11-14 | 849.70 | 855.00 | 841.35 | 842.09 | -0.490% | 758,189 | +18.844% |
| 2025-11-13 | 837.02 | 849.74 | 836.95 | 846.24 | +0.653% | 712,785 | +18.261% |
| 2025-11-12 | 854.10 | 854.10 | 838.99 | 840.75 | -1.832% | 1,157,437 | +19.033% |
| 2025-11-11 | 860.22 | 861.55 | 852.52 | 856.44 | -0.341% | 388,908 | +16.852% |
| 2025-11-10 | 842.91 | 861.98 | 842.03 | 859.37 | +0.866% | 571,780 | +16.454% |
| 2025-11-07 | 861.63 | 867.63 | 846.43 | 851.99 | -0.771% | 619,387 | +17.463% |
| 2025-11-06 | 832.35 | 860.00 | 793.31 | 858.61 | +1.700% | 1,097,428 | +16.557% |
| 2025-11-05 | 841.67 | 863.32 | 836.26 | 844.26 | +0.308% | 1,217,494 | +18.538% |
| 2025-11-04 | 817.82 | 846.43 | 811.91 | 841.67 | +2.606% | 952,152 | +18.903% |
| 2025-11-03 | 813.48 | 821.29 | 805.95 | 820.29 | +1.103% | 650,791 | +22.002% |
| 2025-10-31 | 820.09 | 830.91 | 808.22 | 811.34 | -1.719% | 933,216 | +23.348% |
| 2025-10-30 | 825.02 | 846.32 | 821.70 | 825.53 | +2.216% | 919,321 | +21.228% |
| 2025-10-29 | 803.88 | 811.62 | 801.74 | 807.63 | +0.378% | 512,329 | +23.914% |
| 2025-10-28 | 811.44 | 812.69 | 800.54 | 804.59 | -0.844% | 453,106 | +24.383% |
| 2025-10-27 | 801.35 | 811.86 | 799.17 | 811.44 | +1.219% | 451,593 | +23.333% |
| 2025-10-24 | 794.40 | 807.75 | 791.63 | 801.67 | +1.097% | 476,444 | +24.836% |
| 2025-10-23 | 796.84 | 799.50 | 787.01 | 792.97 | -0.333% | 454,849 | +26.205% |
| 2025-10-22 | 792.64 | 797.27 | 781.86 | 795.62 | +1.058% | 460,413 | +25.785% |
| 2025-10-21 | 787.82 | 788.91 | 780.90 | 787.29 | -0.067% | 586,274 | +27.116% |
| 2025-10-20 | 787.46 | 793.54 | 780.31 | 787.82 | +0.232% | 413,685 | +27.030% |
| 2025-10-17 | 781.27 | 793.11 | 774.04 | 786.00 | +1.362% | 621,056 | +27.324% |
| 2025-10-16 | 789.23 | 793.97 | 774.45 | 775.44 | -2.082% | 688,777 | +29.058% |
| 2025-10-15 | 778.48 | 792.34 | 776.00 | 791.93 | +1.283% | 574,410 | +26.371% |
| 2025-10-14 | 773.00 | 783.89 | 762.25 | 781.90 | +1.613% | 666,680 | +27.992% |
| 2025-10-13 | 752.47 | 775.70 | 752.47 | 769.49 | +0.778% | 535,010 | +30.056% |
| 2025-10-10 | 758.97 | 769.44 | 757.94 | 763.55 | +0.738% | 556,857 | +31.068% |
| 2025-10-09 | 754.91 | 759.32 | 747.60 | 757.96 | +0.292% | 423,308 | +32.035% |
| 2025-10-08 | 752.28 | 756.36 | 744.00 | 755.75 | +0.749% | 483,271 | +32.421% |
| 2025-10-07 | 738.46 | 750.74 | 733.17 | 750.13 | +1.193% | 653,457 | +33.413% |
| 2025-10-06 | 736.93 | 743.70 | 732.76 | 741.29 | +0.438% | 724,535 | +35.004% |
| 2025-10-03 | 758.00 | 762.16 | 730.04 | 738.06 | -2.720% | 1,092,969 | +35.595% |
| 2025-10-02 | 758.16 | 764.35 | 753.35 | 758.70 | -0.834% | 664,983 | +31.906% |
| 2025-10-01 | 770.30 | 776.14 | 762.93 | 765.08 | -0.966% | 773,267 | +30.806% |
| 2025-09-30 | 762.93 | 774.85 | 759.86 | 772.54 | +1.407% | 960,094 | +29.543% |
| 2025-09-29 | 758.97 | 765.24 | 756.21 | 761.82 | +0.167% | 711,560 | +31.366% |
| 2025-09-26 | 743.18 | 761.72 | 741.78 | 760.55 | +3.263% | 820,441 | +31.585% |
| 2025-09-25 | 762.60 | 763.01 | 715.31 | 736.52 | -3.163% | 1,536,737 | +35.878% |
| 2025-09-24 | 750.00 | 770.00 | 745.65 | 760.58 | +2.599% | 916,845 | +31.580% |
| 2025-09-23 | 714.00 | 748.75 | 714.00 | 741.31 | +6.357% | 1,141,203 | +35.000% |
| 2025-09-22 | 696.20 | 700.79 | 687.68 | 697.00 | -0.188% | 583,855 | +43.582% |
| 2025-09-19 | 690.67 | 699.38 | 690.67 | 698.31 | +1.185% | 1,445,594 | +43.313% |
| 2025-09-18 | 690.98 | 697.98 | 688.00 | 690.13 | -0.305% | 518,663 | +45.012% |
| 2025-09-17 | 696.20 | 700.00 | 691.34 | 692.24 | -0.174% | 434,100 | +44.570% |
| 2025-09-16 | 705.10 | 707.70 | 691.63 | 693.45 | -1.342% | 617,472 | +44.318% |
| 2025-09-15 | 711.61 | 715.29 | 700.98 | 702.88 | -1.200% | 630,838 | +42.381% |
| 2025-09-12 | 717.60 | 724.00 | 710.58 | 711.42 | -1.164% | 522,434 | +40.672% |
| 2025-09-11 | 707.16 | 727.31 | 706.00 | 719.80 | +1.919% | 744,948 | +39.034% |
| 2025-09-10 | 701.04 | 709.21 | 698.77 | 706.25 | +0.099% | 504,765 | +41.702% |
| 2025-09-09 | 696.90 | 707.18 | 692.86 | 705.55 | +1.230% | 679,926 | +41.843% |
| 2025-09-08 | 688.00 | 697.56 | 683.38 | 696.98 | +1.394% | 592,164 | +43.587% |
| 2025-09-05 | 689.80 | 690.71 | 682.35 | 687.40 | -0.586% | 472,767 | +45.588% |
| 2025-09-04 | 690.57 | 696.75 | 688.37 | 691.45 | +0.088% | 731,611 | +44.735% |
| 2025-09-03 | 695.07 | 695.07 | 685.47 | 690.84 | -0.113% | 420,205 | +44.863% |
| 2025-09-02 | 687.33 | 696.47 | 684.51 | 691.62 | +0.725% | 756,087 | +44.699% |
| 2025-08-29 | 680.77 | 688.51 | 679.65 | 686.64 | +0.825% | 880,320 | +45.749% |
| 2025-08-28 | 682.58 | 683.90 | 677.28 | 681.02 | -0.364% | 698,722 | +46.952% |
| 2025-08-27 | 682.96 | 686.27 | 677.81 | 683.51 | +0.439% | 1,032,062 | +46.416% |
| 2025-08-26 | 678.33 | 682.95 | 673.38 | 680.52 | +0.237% | 1,168,590 | +47.060% |
| 2025-08-25 | 688.33 | 693.31 | 678.77 | 678.91 | -1.529% | 709,769 | +47.408% |
| 2025-08-22 | 705.63 | 709.50 | 684.71 | 689.45 | -2.344% | 1,217,441 | +45.155% |
| 2025-08-21 | 701.54 | 708.54 | 698.68 | 706.00 | +0.435% | 765,876 | +41.752% |
| 2025-08-20 | 680.98 | 703.82 | 680.83 | 702.94 | +3.845% | 1,063,450 | +42.369% |
| 2025-08-19 | 669.81 | 681.70 | 667.50 | 676.91 | +0.852% | 507,917 | +47.844% |
| 2025-08-18 | 672.90 | 677.00 | 668.50 | 671.19 | -0.276% | 512,430 | +49.104% |
| 2025-08-15 | 677.76 | 682.00 | 671.39 | 673.05 | -0.114% | 630,708 | +48.692% |
| 2025-08-14 | 666.69 | 677.70 | 661.69 | 673.82 | +1.606% | 669,753 | +48.522% |
| 2025-08-13 | 666.50 | 670.90 | 659.86 | 663.17 | +0.631% | 627,400 | +50.907% |
| 2025-08-12 | 666.75 | 666.75 | 637.00 | 659.01 | -2.045% | 1,644,208 | +51.860% |
| 2025-08-11 | 667.24 | 682.83 | 667.24 | 672.77 | +0.627% | 830,832 | +48.754% |
| 2025-08-08 | 663.67 | 671.40 | 656.49 | 668.58 | +0.804% | 1,298,933 | +49.686% |
| 2025-08-07 | 683.50 | 692.25 | 648.60 | 663.25 | -5.756% | 2,172,501 | +50.889% |
| 2025-08-06 | 703.01 | 711.48 | 687.20 | 703.76 | -0.808% | 1,305,534 | +42.203% |
| 2025-08-05 | 705.74 | 713.58 | 705.00 | 709.49 | -0.204% | 1,040,083 | +41.055% |
| 2025-08-04 | 699.45 | 710.95 | 697.77 | 710.94 | +1.737% | 827,439 | +40.767% |
| 2025-08-01 | 697.64 | 700.00 | 688.88 | 698.80 | +0.758% | 961,179 | +43.213% |
| 2025-07-31 | 711.19 | 717.00 | 686.30 | 693.54 | -2.991% | 1,190,269 | +44.299% |
| 2025-07-30 | 710.75 | 716.66 | 706.00 | 714.92 | +0.389% | 877,601 | +39.983% |
| 2025-07-29 | 710.26 | 715.31 | 703.13 | 712.15 | +0.831% | 954,837 | +40.528% |
| 2025-07-28 | 716.50 | 716.50 | 701.25 | 706.28 | -0.778% | 692,813 | +41.696% |
| 2025-07-25 | 712.16 | 716.90 | 709.96 | 711.82 | +0.230% | 432,087 | +40.593% |
| 2025-07-24 | 713.72 | 718.71 | 707.88 | 710.19 | -0.534% | 563,537 | +40.916% |
| 2025-07-23 | 710.13 | 714.79 | 707.65 | 714.00 | +0.639% | 328,682 | +40.164% |
| 2025-07-22 | 711.22 | 719.18 | 706.62 | 709.47 | -0.245% | 366,414 | +41.059% |
| 2025-07-21 | 707.20 | 714.53 | 702.00 | 711.21 | +0.199% | 395,786 | +40.714% |
| 2025-07-18 | 709.11 | 713.85 | 706.50 | 709.80 | -0.068% | 496,578 | +40.993% |
| 2025-07-17 | 713.39 | 716.20 | 700.50 | 710.28 | -0.763% | 402,301 | +40.898% |
| 2025-07-16 | 710.87 | 715.99 | 707.16 | 715.74 | +0.692% | 418,214 | +39.823% |
| 2025-07-15 | 715.46 | 718.00 | 707.75 | 710.82 | -0.664% | 410,829 | +40.791% |
| 2025-07-14 | 708.04 | 716.68 | 705.75 | 715.57 | +0.843% | 434,097 | +39.856% |
| 2025-07-11 | 708.09 | 710.79 | 706.10 | 709.59 | -0.693% | 530,636 | +41.035% |
| 2025-07-10 | 726.42 | 728.37 | 707.43 | 714.54 | -1.745% | 547,025 | +40.058% |
| 2025-07-09 | 728.01 | 728.01 | 716.45 | 727.23 | +0.431% | 627,467 | +37.614% |
| 2025-07-08 | 731.06 | 737.89 | 721.56 | 724.11 | -1.526% | 554,462 | +38.207% |
| 2025-07-07 | 720.05 | 735.89 | 717.79 | 735.33 | +2.229% | 999,250 | +36.098% |
| 2025-07-03 | 707.98 | 719.30 | 704.67 | 719.30 | +1.963% | 392,097 | +39.131% |
| 2025-07-02 | 722.44 | 724.15 | 705.24 | 705.45 | -3.063% | 732,161 | +41.863% |
| 2025-07-01 | 733.82 | 736.96 | 712.48 | 727.74 | -0.688% | 897,421 | +37.518% |
| 2025-06-30 | 726.31 | 733.93 | 721.68 | 732.78 | +0.964% | 700,619 | +36.572% |
| 2025-06-27 | 723.70 | 736.36 | 720.78 | 725.78 | +0.524% | 1,932,888 | +37.889% |
| 2025-06-26 | 722.35 | 731.69 | 720.89 | 722.00 | +0.500% | 640,084 | +38.611% |
| 2025-06-25 | 723.08 | 727.06 | 718.22 | 718.41 | -0.334% | 529,890 | +39.303% |
| 2025-06-24 | 720.74 | 722.75 | 708.15 | 720.82 | -0.140% | 530,923 | +38.838% |
| 2025-06-23 | 726.70 | 728.42 | 720.04 | 721.83 | +0.126% | 677,108 | +38.643% |
| 2025-06-20 | 730.30 | 733.10 | 718.84 | 720.92 | -1.096% | 1,367,065 | +38.818% |
| 2025-06-18 | 725.83 | 732.57 | 723.71 | 728.91 | +0.625% | 734,997 | +37.297% |
| 2025-06-17 | 719.57 | 728.46 | 717.30 | 724.38 | +0.668% | 591,148 | +38.155% |
| 2025-06-16 | 725.25 | 730.28 | 717.18 | 719.57 | -1.185% | 556,635 | +39.079% |
| 2025-06-13 | 731.29 | 732.99 | 724.80 | 728.20 | -0.356% | 518,739 | +37.431% |
| 2025-06-12 | 718.51 | 731.17 | 717.63 | 730.80 | +1.817% | 674,005 | +36.942% |
| 2025-06-11 | 706.51 | 717.76 | 706.03 | 717.76 | +1.830% | 783,019 | +39.430% |
| 2025-06-10 | 707.00 | 711.99 | 699.20 | 704.86 | -0.474% | 923,745 | +41.981% |
| 2025-06-09 | 706.33 | 710.80 | 697.93 | 708.22 | -0.655% | 626,519 | +41.308% |
| 2025-06-06 | 702.74 | 713.89 | 702.57 | 712.89 | +0.181% | 544,230 | +40.382% |
| 2025-06-05 | 713.57 | 713.57 | 705.32 | 711.60 | +0.302% | 614,525 | +40.637% |
| 2025-06-04 | 715.78 | 717.14 | 708.89 | 709.46 | -0.758% | 644,607 | +41.061% |
| 2025-06-03 | 720.00 | 726.58 | 706.03 | 714.88 | -0.952% | 822,308 | +39.991% |
| 2025-06-02 | 718.22 | 722.16 | 713.59 | 721.75 | +0.311% | 735,834 | +38.659% |
| 2025-05-30 | 712.18 | 724.26 | 710.50 | 719.51 | +0.933% | 1,322,432 | +39.090% |
| 2025-05-29 | 710.00 | 713.70 | 704.99 | 712.86 | +0.103% | 506,804 | +40.388% |
| 2025-05-28 | 717.91 | 721.49 | 711.48 | 712.13 | -1.145% | 639,159 | +40.532% |
| 2025-05-27 | 714.30 | 721.52 | 714.30 | 720.38 | +0.599% | 1,002,382 | +38.923% |
| 2025-05-23 | 715.24 | 718.25 | 709.48 | 716.09 | +0.767% | 816,007 | +39.755% |
| 2025-05-22 | 717.30 | 720.76 | 708.45 | 710.64 | -1.126% | 599,468 | +40.827% |
| 2025-05-21 | 715.48 | 720.26 | 715.26 | 718.73 | -0.064% | 812,335 | +39.241% |
| 2025-05-20 | 726.25 | 731.00 | 717.17 | 719.19 | -0.993% | 809,511 | +39.152% |
| 2025-05-19 | 726.51 | 726.51 | 720.09 | 726.40 | +0.307% | 785,880 | +37.771% |
| 2025-05-16 | 708.53 | 724.39 | 706.76 | 724.18 | +2.465% | 1,146,112 | +38.194% |
| 2025-05-15 | 684.08 | 706.77 | 680.95 | 706.76 | +3.588% | 1,010,737 | +41.600% |
| 2025-05-14 | 692.83 | 693.92 | 676.02 | 682.28 | -0.800% | 1,219,003 | +46.680% |
| 2025-05-13 | 691.01 | 696.98 | 682.86 | 687.78 | +0.038% | 1,304,825 | +45.507% |
| 2025-05-12 | 673.61 | 688.58 | 664.14 | 687.52 | -0.857% | 2,927,512 | +45.562% |
| 2025-05-09 | 712.50 | 721.64 | 682.43 | 693.46 | +0.465% | 2,028,522 | +44.315% |
| 2025-05-08 | 713.34 | 722.12 | 689.52 | 690.25 | -4.446% | 2,000,450 | +44.987% |
| 2025-05-07 | 710.76 | 728.48 | 708.72 | 722.37 | +1.589% | 971,122 | +38.540% |
| 2025-05-06 | 706.07 | 714.99 | 701.70 | 711.07 | 0.000% | 907,498 | +40.741% |