MS
Morgan Stanley
stockNYSE
At CloseOct 22, 2026 3:59:56 PM EDT
183.95USD-1.639%(-3.06)6,290,890
Pre-marketOct 22, 2026 9:22:30 AM EDT
183.00USD-2.144%(-4.01)
After-hoursOct 22, 2026 4:52:30 PM EDT
184.25USD+0.166%(+0.31)
MS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-22 | 183.38 | 187.00 | 182.22 | 183.97 | -1.626% | 6,290,890 | 0.000% |
| 2026-10-21 | 182.50 | 187.16 | 180.85 | 187.01 | +3.664% | 8,907,913 | -1.626% |
| 2026-10-20 | 177.52 | 182.89 | 176.74 | 180.40 | +1.081% | 4,971,123 | +1.979% |
| 2026-10-19 | 181.54 | 182.22 | 178.40 | 178.47 | -1.163% | 4,585,797 | +3.082% |
| 2026-10-16 | 182.68 | 184.83 | 180.20 | 180.57 | -0.840% | 5,647,558 | +1.883% |
| 2026-10-15 | 182.49 | 182.59 | 177.05 | 182.10 | +0.325% | 9,079,570 | +1.027% |
| 2026-10-14 | 180.45 | 183.90 | 176.44 | 181.51 | -2.749% | 10,271,448 | +1.355% |
| 2026-10-13 | 192.22 | 193.30 | 186.35 | 186.64 | -1.779% | 8,214,667 | -1.431% |
| 2026-10-12 | 190.22 | 192.07 | 189.18 | 190.02 | 0.000% | 3,887,558 | -3.184% |
| 2026-10-09 | 187.76 | 190.44 | 187.05 | 190.02 | +1.376% | 4,725,641 | -3.184% |
| 2026-10-08 | 186.81 | 188.54 | 186.15 | 187.44 | -1.197% | 5,859,679 | -1.851% |
| 2026-10-07 | 187.69 | 189.86 | 185.22 | 189.71 | -0.686% | 5,052,510 | -3.026% |
| 2026-10-06 | 191.01 | 193.14 | 190.55 | 191.02 | +0.436% | 4,904,559 | -3.691% |
| 2026-10-05 | 190.72 | 191.12 | 187.58 | 190.19 | -0.063% | 4,300,761 | -3.270% |
| 2026-10-02 | 188.94 | 191.53 | 188.50 | 190.31 | +1.223% | 6,323,920 | -3.331% |
| 2026-10-01 | 186.06 | 188.10 | 182.47 | 188.01 | -0.037% | 9,549,488 | -2.149% |
| 2026-09-30 | 191.99 | 192.06 | 188.07 | 188.08 | -2.428% | 6,911,234 | -2.185% |
| 2026-09-29 | 193.80 | 194.35 | 191.27 | 192.76 | -0.454% | 4,677,334 | -4.560% |
| 2026-09-28 | 195.87 | 195.93 | 192.97 | 193.64 | -1.360% | 4,357,561 | -4.994% |
| 2026-09-25 | 197.98 | 197.98 | 194.25 | 196.31 | -0.005% | 4,527,320 | -6.286% |
| 2026-09-24 | 197.40 | 198.30 | 194.75 | 196.32 | -1.043% | 5,198,696 | -6.291% |
| 2026-09-23 | 198.50 | 201.12 | 197.94 | 198.39 | -0.894% | 4,344,622 | -7.269% |
| 2026-09-22 | 205.57 | 206.75 | 198.21 | 200.18 | -2.882% | 7,802,392 | -8.098% |
| 2026-09-21 | 205.49 | 206.66 | 203.18 | 206.12 | +1.747% | 4,042,270 | -10.746% |
| 2026-09-18 | 202.10 | 203.05 | 200.85 | 202.58 | -0.462% | 7,446,451 | -9.186% |
| 2026-09-17 | 205.05 | 205.05 | 200.26 | 203.52 | +0.543% | 4,806,370 | -9.606% |
| 2026-09-16 | 207.87 | 208.09 | 200.63 | 202.42 | -1.871% | 7,001,649 | -9.115% |
| 2026-09-15 | 205.34 | 207.14 | 200.40 | 206.28 | -0.145% | 7,917,169 | -10.815% |
| 2026-09-14 | 211.66 | 212.97 | 204.82 | 206.58 | -3.638% | 7,502,308 | -10.945% |
| 2026-09-11 | 215.10 | 217.76 | 211.24 | 214.38 | +0.809% | 3,928,493 | -14.185% |
| 2026-09-10 | 214.04 | 216.27 | 212.51 | 212.66 | -1.249% | 4,548,149 | -13.491% |
| 2026-09-09 | 215.01 | 217.54 | 212.31 | 215.35 | -0.412% | 4,023,312 | -14.572% |
| 2026-09-08 | 217.20 | 218.50 | 215.22 | 216.24 | -0.680% | 3,455,611 | -14.923% |
| 2026-09-04 | 215.64 | 218.22 | 214.31 | 217.72 | +0.262% | 3,133,085 | -15.502% |
| 2026-09-03 | 213.20 | 217.81 | 213.20 | 217.15 | +2.516% | 3,868,967 | -15.280% |
| 2026-09-02 | 211.97 | 216.15 | 210.60 | 211.82 | +0.370% | 3,615,999 | -13.148% |
| 2026-09-01 | 210.22 | 216.26 | 208.91 | 211.04 | -1.069% | 3,523,086 | -12.827% |
| 2026-08-31 | 214.30 | 214.50 | 212.62 | 213.32 | -0.675% | 4,207,042 | -13.759% |
| 2026-08-28 | 215.40 | 216.65 | 214.19 | 214.77 | -0.042% | 3,735,757 | -14.341% |
| 2026-08-27 | 214.03 | 216.51 | 213.50 | 214.86 | +0.364% | 3,929,580 | -14.377% |
| 2026-08-26 | 217.00 | 217.00 | 211.85 | 214.08 | -1.241% | 4,128,454 | -14.065% |
| 2026-08-25 | 214.86 | 217.34 | 213.37 | 216.77 | +1.257% | 3,270,694 | -15.131% |
| 2026-08-24 | 214.44 | 216.30 | 213.22 | 214.08 | -0.056% | 3,444,885 | -14.065% |
| 2026-08-21 | 210.08 | 214.57 | 209.13 | 214.20 | +3.254% | 4,573,013 | -14.113% |
| 2026-08-20 | 214.29 | 215.06 | 207.32 | 207.45 | -3.165% | 4,875,239 | -11.318% |
| 2026-08-19 | 218.78 | 218.78 | 213.56 | 214.23 | -1.526% | 4,910,232 | -14.125% |
| 2026-08-18 | 217.06 | 217.70 | 215.19 | 217.55 | -0.302% | 2,777,889 | -15.436% |
| 2026-08-17 | 217.36 | 220.53 | 217.36 | 218.21 | +0.391% | 3,397,629 | -15.691% |
| 2026-08-14 | 217.79 | 218.72 | 215.30 | 217.36 | -0.467% | 3,406,084 | -15.362% |
| 2026-08-13 | 219.30 | 222.00 | 217.88 | 218.38 | +0.340% | 3,611,240 | -15.757% |
| 2026-08-12 | 218.49 | 220.50 | 216.98 | 217.64 | +1.195% | 3,742,647 | -15.471% |
| 2026-08-11 | 216.32 | 217.21 | 213.52 | 215.07 | -0.121% | 3,785,136 | -14.460% |
| 2026-08-10 | 216.33 | 217.62 | 214.38 | 215.33 | -0.462% | 3,837,945 | -14.564% |
| 2026-08-07 | 213.74 | 216.47 | 211.81 | 216.33 | +1.207% | 5,226,193 | -14.959% |
| 2026-08-06 | 219.01 | 219.78 | 213.54 | 213.75 | -2.071% | 3,587,972 | -13.932% |
| 2026-08-05 | 218.13 | 220.12 | 217.12 | 218.27 | +0.567% | 4,344,129 | -15.714% |
| 2026-08-04 | 213.67 | 218.76 | 211.51 | 217.04 | +2.751% | 8,932,820 | -15.237% |
| 2026-08-03 | 211.46 | 211.69 | 208.01 | 211.23 | +0.385% | 4,982,776 | -12.905% |
| 2026-07-31 | 210.70 | 213.46 | 208.69 | 210.42 | +0.171% | 4,722,987 | -12.570% |
| 2026-07-30 | 207.50 | 211.15 | 205.30 | 210.06 | +3.412% | 6,838,800 | -12.420% |
| 2026-07-29 | 212.09 | 212.35 | 202.94 | 203.13 | -3.994% | 6,724,578 | -9.432% |
| 2026-07-28 | 213.75 | 213.75 | 207.29 | 211.58 | -1.389% | 6,026,102 | -13.049% |
| 2026-07-27 | 218.02 | 219.40 | 210.89 | 214.56 | +0.037% | 4,958,471 | -14.257% |
| 2026-07-24 | 216.40 | 216.40 | 211.21 | 214.48 | -0.325% | 4,091,409 | -14.225% |
| 2026-07-23 | 214.89 | 217.26 | 213.72 | 215.18 | -1.519% | 4,962,078 | -14.504% |
| 2026-07-22 | 215.52 | 219.63 | 215.52 | 218.50 | +0.970% | 3,683,212 | -15.803% |
| 2026-07-21 | 213.66 | 217.40 | 212.25 | 216.40 | +2.588% | 6,999,806 | -14.986% |
| 2026-07-20 | 215.52 | 219.74 | 210.35 | 210.94 | -2.116% | 6,816,466 | -12.786% |
| 2026-07-17 | 214.40 | 218.38 | 207.40 | 215.50 | -1.314% | 7,852,153 | -14.631% |
| 2026-07-16 | 228.23 | 228.23 | 215.79 | 218.37 | -4.454% | 8,313,658 | -15.753% |
| 2026-07-15 | 222.70 | 232.25 | 221.22 | 228.55 | +0.387% | 10,865,569 | -19.506% |
| 2026-07-14 | 224.31 | 232.11 | 224.10 | 227.67 | +2.976% | 9,306,117 | -19.194% |
| 2026-07-13 | 222.46 | 223.45 | 218.75 | 221.09 | -0.535% | 4,550,348 | -16.790% |
| 2026-07-10 | 223.91 | 224.75 | 220.85 | 222.28 | +0.068% | 3,617,795 | -17.235% |
| 2026-07-09 | 221.00 | 224.44 | 220.01 | 222.13 | +1.862% | 4,073,165 | -17.179% |
| 2026-07-08 | 220.00 | 220.91 | 216.09 | 218.07 | -1.788% | 4,108,716 | -15.637% |
| 2026-07-07 | 221.54 | 223.26 | 219.82 | 222.04 | -0.027% | 5,413,304 | -17.146% |
| 2026-07-06 | 217.00 | 222.14 | 216.37 | 222.10 | +3.819% | 4,567,728 | -17.168% |
| 2026-07-02 | 214.71 | 215.85 | 211.55 | 213.93 | +0.977% | 3,745,519 | -14.005% |
| 2026-07-01 | 208.96 | 213.19 | 206.72 | 211.86 | +1.349% | 4,686,537 | -13.164% |
| 2026-06-30 | 210.17 | 211.71 | 208.18 | 209.04 | -1.266% | 5,599,401 | -11.993% |
| 2026-06-29 | 214.33 | 217.00 | 211.69 | 211.72 | -0.146% | 5,426,408 | -13.107% |
| 2026-06-26 | 219.70 | 219.75 | 211.36 | 212.03 | -4.076% | 9,919,131 | -13.234% |
| 2026-06-25 | 222.99 | 227.48 | 220.85 | 221.04 | +0.537% | 5,258,001 | -16.771% |
| 2026-06-24 | 224.60 | 226.50 | 219.81 | 219.86 | -2.730% | 6,971,010 | -16.324% |
| 2026-06-23 | 222.51 | 227.95 | 222.12 | 226.03 | -0.467% | 6,052,807 | -18.608% |
| 2026-06-22 | 226.71 | 228.23 | 224.99 | 227.09 | +1.757% | 6,870,811 | -18.988% |
| 2026-06-18 | 229.09 | 230.47 | 222.88 | 223.17 | -0.796% | 11,933,214 | -17.565% |
| 2026-06-17 | 222.11 | 228.07 | 221.36 | 224.96 | +1.870% | 8,689,713 | -18.221% |
| 2026-06-16 | 220.51 | 222.30 | 218.59 | 220.83 | +1.307% | 5,091,719 | -16.692% |
| 2026-06-15 | 218.75 | 220.60 | 216.85 | 217.98 | +1.841% | 5,862,504 | -15.602% |
| 2026-06-12 | 215.05 | 217.62 | 212.66 | 214.04 | +0.649% | 4,694,348 | -14.049% |
| 2026-06-11 | 208.79 | 212.83 | 207.00 | 212.66 | +2.903% | 4,631,547 | -13.491% |
| 2026-06-10 | 208.94 | 210.24 | 205.83 | 206.66 | -1.707% | 5,362,802 | -10.979% |
| 2026-06-09 | 214.42 | 215.24 | 206.06 | 210.25 | -0.938% | 7,841,209 | -12.499% |
| 2026-06-08 | 213.27 | 215.90 | 211.74 | 212.24 | +0.146% | 4,732,048 | -13.320% |
| 2026-06-05 | 218.32 | 218.32 | 211.16 | 211.93 | -2.905% | 6,170,991 | -13.193% |
| 2026-06-04 | 212.01 | 219.16 | 211.15 | 218.27 | +3.869% | 5,565,329 | -15.714% |
| 2026-06-03 | 212.84 | 213.49 | 208.79 | 210.14 | -2.251% | 5,957,318 | -12.454% |
| 2026-06-02 | 210.26 | 217.03 | 210.26 | 214.98 | +1.881% | 7,664,438 | -14.425% |
| 2026-06-01 | 207.61 | 212.11 | 206.60 | 211.01 | +1.447% | 6,431,497 | -12.815% |
| 2026-05-29 | 204.00 | 208.08 | 203.72 | 208.00 | +2.066% | 8,256,932 | -11.553% |
| 2026-05-28 | 199.92 | 204.38 | 199.68 | 203.79 | +1.081% | 6,178,927 | -9.726% |
| 2026-05-27 | 202.05 | 202.53 | 197.01 | 201.61 | -0.074% | 6,734,146 | -8.750% |
| 2026-05-26 | 202.85 | 203.92 | 199.87 | 201.76 | +0.363% | 5,569,488 | -8.817% |
| 2026-05-22 | 201.13 | 203.09 | 200.63 | 201.03 | +0.259% | 3,738,520 | -8.486% |
| 2026-05-21 | 197.81 | 200.75 | 196.90 | 200.51 | +1.385% | 5,816,921 | -8.249% |
| 2026-05-20 | 191.96 | 198.07 | 190.09 | 197.77 | +4.320% | 7,201,060 | -6.978% |
| 2026-05-19 | 191.55 | 192.84 | 188.94 | 189.58 | -1.614% | 6,357,947 | -2.959% |
| 2026-05-18 | 192.62 | 194.81 | 191.14 | 192.69 | +0.094% | 3,770,372 | -4.525% |
| 2026-05-15 | 193.88 | 194.43 | 191.11 | 192.51 | -1.038% | 5,937,715 | -4.436% |
| 2026-05-14 | 195.62 | 197.50 | 193.41 | 194.53 | +0.361% | 4,784,979 | -5.428% |
| 2026-05-13 | 190.71 | 194.95 | 189.60 | 193.83 | +1.016% | 4,463,681 | -5.087% |
| 2026-05-12 | 190.20 | 192.38 | 186.45 | 191.88 | +0.408% | 5,333,289 | -4.122% |
| 2026-05-11 | 192.36 | 193.67 | 190.04 | 191.10 | -1.031% | 5,272,550 | -3.731% |
| 2026-05-08 | 190.88 | 193.50 | 190.47 | 193.09 | +1.535% | 5,873,843 | -4.723% |
| 2026-05-07 | 193.16 | 194.25 | 189.67 | 190.17 | -1.645% | 5,761,868 | -3.260% |
| 2026-05-06 | 192.17 | 194.83 | 192.17 | 193.35 | +2.166% | 6,319,467 | -4.851% |
| 2026-05-05 | 189.34 | 190.45 | 187.94 | 189.25 | +0.660% | 4,807,883 | -2.790% |
| 2026-05-04 | 189.93 | 190.35 | 187.12 | 188.01 | -1.136% | 3,832,994 | -2.149% |
| 2026-05-01 | 190.49 | 193.50 | 188.77 | 190.17 | -0.220% | 4,742,870 | -3.260% |
| 2026-04-30 | 185.60 | 190.73 | 184.90 | 190.59 | +1.876% | 5,664,867 | -3.473% |
| 2026-04-29 | 190.01 | 190.50 | 185.25 | 187.08 | -1.723% | 5,107,604 | -1.662% |
| 2026-04-28 | 191.31 | 192.65 | 188.66 | 190.36 | +0.095% | 4,107,056 | -3.357% |
| 2026-04-27 | 187.87 | 190.59 | 187.75 | 190.18 | +1.122% | 4,163,603 | -3.265% |
| 2026-04-24 | 188.79 | 189.05 | 187.12 | 188.07 | -0.307% | 4,530,626 | -2.180% |
| 2026-04-23 | 190.66 | 191.76 | 186.90 | 188.65 | -1.256% | 3,814,435 | -2.481% |
| 2026-04-22 | 191.68 | 192.23 | 189.82 | 191.05 | +0.919% | 4,492,143 | -3.706% |
| 2026-04-21 | 190.79 | 193.14 | 188.71 | 189.31 | -0.729% | 5,152,558 | -2.821% |
| 2026-04-20 | 188.92 | 192.20 | 188.02 | 190.70 | +0.996% | 4,902,648 | -3.529% |
| 2026-04-17 | 189.50 | 191.22 | 188.23 | 188.82 | +0.801% | 6,846,103 | -2.569% |
| 2026-04-16 | 190.93 | 192.51 | 186.67 | 187.32 | -2.244% | 9,138,059 | -1.788% |
| 2026-04-15 | 188.49 | 194.59 | 187.92 | 191.62 | +4.516% | 9,853,752 | -3.992% |
| 2026-04-14 | 182.87 | 184.59 | 181.75 | 183.34 | +1.215% | 8,803,640 | +0.344% |
| 2026-04-13 | 175.76 | 181.18 | 175.01 | 181.14 | +1.970% | 6,281,711 | +1.562% |
| 2026-04-10 | 178.66 | 178.66 | 174.69 | 177.64 | -0.292% | 4,239,855 | +3.563% |
| 2026-04-09 | 175.17 | 179.00 | 174.80 | 178.16 | +1.216% | 5,298,834 | +3.261% |
| 2026-04-08 | 176.90 | 181.26 | 174.49 | 176.02 | +4.506% | 7,662,574 | +4.517% |
| 2026-04-07 | 165.69 | 168.90 | 165.29 | 168.43 | +1.129% | 6,036,381 | +9.226% |
| 2026-04-06 | 165.88 | 167.63 | 165.44 | 166.55 | +0.446% | 3,675,126 | +10.459% |
| 2026-04-02 | 161.99 | 167.00 | 160.57 | 165.81 | -0.217% | 5,107,711 | +10.952% |
| 2026-04-01 | 168.91 | 169.29 | 163.20 | 166.17 | +0.972% | 7,117,003 | +10.712% |
| 2026-03-31 | 161.50 | 165.29 | 159.65 | 164.57 | +3.915% | 8,081,689 | +11.788% |
| 2026-03-30 | 160.15 | 161.24 | 157.22 | 158.37 | -0.013% | 6,261,595 | +16.165% |
| 2026-03-27 | 161.00 | 161.23 | 157.33 | 158.39 | -2.965% | 6,368,399 | +16.150% |
| 2026-03-26 | 164.65 | 166.33 | 162.48 | 163.23 | -1.461% | 6,175,717 | +12.706% |
| 2026-03-25 | 166.80 | 168.81 | 164.00 | 165.65 | -0.133% | 6,444,853 | +11.059% |
| 2026-03-24 | 162.44 | 167.12 | 162.23 | 165.87 | +0.943% | 6,016,222 | +10.912% |
| 2026-03-23 | 166.26 | 168.14 | 164.16 | 164.32 | +1.765% | 10,128,394 | +11.958% |
| 2026-03-20 | 158.36 | 163.14 | 157.25 | 161.47 | +1.842% | 14,619,996 | +13.934% |
| 2026-03-19 | 156.99 | 159.62 | 156.53 | 158.55 | -0.239% | 6,418,286 | +16.033% |
| 2026-03-18 | 157.02 | 160.64 | 156.52 | 158.93 | +0.697% | 9,140,916 | +15.755% |
| 2026-03-17 | 157.30 | 160.64 | 157.30 | 157.83 | +1.368% | 6,527,845 | +16.562% |
| 2026-03-16 | 156.46 | 159.09 | 154.79 | 155.70 | +0.536% | 5,498,435 | +18.157% |
| 2026-03-13 | 154.88 | 157.24 | 153.86 | 154.87 | +0.324% | 6,001,912 | +18.790% |
| 2026-03-12 | 154.37 | 156.25 | 152.80 | 154.37 | -4.052% | 11,195,744 | +19.175% |
| 2026-03-11 | 160.00 | 161.75 | 157.85 | 160.89 | +0.087% | 5,463,209 | +14.345% |
| 2026-03-10 | 161.84 | 163.48 | 159.86 | 160.75 | +0.187% | 4,314,603 | +14.445% |
| 2026-03-09 | 157.92 | 161.85 | 154.07 | 160.45 | +0.112% | 7,480,808 | +14.659% |
| 2026-03-06 | 159.51 | 160.35 | 155.34 | 160.27 | -1.403% | 8,045,962 | +14.788% |
| 2026-03-05 | 165.38 | 167.97 | 160.51 | 162.55 | -3.002% | 7,284,323 | +13.177% |
| 2026-03-04 | 167.57 | 169.20 | 166.52 | 167.58 | +0.982% | 5,307,789 | +9.780% |
| 2026-03-03 | 162.46 | 167.32 | 159.95 | 165.95 | -0.629% | 7,495,729 | +10.859% |
| 2026-03-02 | 162.64 | 169.60 | 162.15 | 167.00 | +0.294% | 9,208,990 | +10.162% |
| 2026-02-27 | 174.00 | 174.13 | 164.40 | 166.51 | -6.186% | 12,398,474 | +10.486% |
| 2026-02-26 | 174.88 | 177.83 | 174.45 | 177.49 | +2.164% | 6,864,406 | +3.651% |
| 2026-02-25 | 170.70 | 174.04 | 169.65 | 173.73 | +2.927% | 7,098,353 | +5.894% |
| 2026-02-24 | 165.47 | 170.32 | 164.11 | 168.79 | +1.193% | 7,413,654 | +8.993% |
| 2026-02-23 | 173.96 | 175.62 | 166.61 | 166.80 | -4.909% | 7,795,083 | +10.294% |
| 2026-02-20 | 173.45 | 175.43 | 171.56 | 175.41 | +0.596% | 4,272,739 | +4.880% |
| 2026-02-19 | 175.16 | 176.28 | 172.53 | 174.37 | -1.257% | 7,259,267 | +5.506% |
| 2026-02-18 | 173.49 | 177.31 | 173.45 | 176.59 | +2.944% | 6,343,289 | +4.179% |
| 2026-02-17 | 172.55 | 174.20 | 170.86 | 171.54 | +0.228% | 6,376,022 | +7.246% |
| 2026-02-13 | 167.12 | 171.49 | 163.59 | 171.15 | +1.839% | 9,160,679 | +7.491% |
| 2026-02-12 | 177.43 | 178.79 | 165.41 | 168.06 | -4.879% | 14,435,251 | +9.467% |
| 2026-02-11 | 179.77 | 181.04 | 174.30 | 176.68 | -0.680% | 7,776,645 | +4.126% |
| 2026-02-10 | 181.92 | 184.57 | 173.55 | 177.89 | -2.446% | 12,854,235 | +3.418% |
| 2026-02-09 | 179.99 | 183.81 | 179.46 | 182.35 | +1.328% | 6,733,961 | +0.888% |
| 2026-02-06 | 178.89 | 181.19 | 177.50 | 179.96 | +2.343% | 9,138,900 | +2.228% |
| 2026-02-05 | 178.00 | 179.45 | 173.25 | 175.84 | -2.355% | 9,570,737 | +4.624% |
| 2026-02-04 | 182.73 | 183.65 | 178.50 | 180.08 | -1.547% | 7,571,853 | +2.160% |
| 2026-02-03 | 185.28 | 188.68 | 178.45 | 182.91 | -1.183% | 7,751,038 | +0.580% |
| 2026-02-02 | 182.61 | 185.44 | 180.55 | 185.10 | +1.258% | 6,826,380 | -0.610% |
| 2026-01-30 | 180.21 | 183.15 | 179.97 | 182.80 | +0.219% | 7,434,430 | +0.640% |
| 2026-01-29 | 183.18 | 185.03 | 179.46 | 182.40 | +0.033% | 7,472,807 | +0.861% |
| 2026-01-28 | 182.44 | 183.00 | 180.38 | 182.34 | -0.175% | 5,538,654 | +0.894% |
| 2026-01-27 | 182.24 | 183.97 | 181.15 | 182.66 | +0.429% | 5,137,948 | +0.717% |
| 2026-01-26 | 179.36 | 182.44 | 178.86 | 181.88 | +1.609% | 6,382,347 | +1.149% |
| 2026-01-23 | 181.87 | 181.87 | 177.95 | 179.00 | -2.213% | 8,533,016 | +2.777% |
| 2026-01-22 | 184.53 | 186.04 | 182.26 | 183.05 | -0.147% | 8,967,299 | +0.503% |
| 2026-01-21 | 182.47 | 186.42 | 182.02 | 183.32 | +0.670% | 11,714,074 | +0.355% |
| 2026-01-20 | 185.25 | 186.70 | 181.28 | 182.10 | -3.697% | 11,360,716 | +1.027% |
| 2026-01-16 | 190.56 | 192.68 | 189.00 | 189.09 | -1.119% | 8,397,386 | -2.708% |
| 2026-01-15 | 181.00 | 192.16 | 181.00 | 191.23 | +5.781% | 12,956,666 | -3.796% |
| 2026-01-14 | 182.19 | 182.35 | 178.93 | 180.78 | -1.083% | 8,433,803 | +1.765% |
| 2026-01-13 | 186.96 | 187.02 | 182.15 | 182.76 | -2.042% | 6,571,993 | +0.662% |
| 2026-01-12 | 184.63 | 187.27 | 183.92 | 186.57 | +0.134% | 5,635,284 | -1.394% |
| 2026-01-09 | 185.69 | 186.92 | 185.04 | 186.32 | +0.888% | 4,570,314 | -1.261% |
| 2026-01-08 | 183.91 | 186.14 | 183.66 | 184.68 | -0.060% | 3,746,096 | -0.384% |
| 2026-01-07 | 187.30 | 187.75 | 184.34 | 184.79 | -1.577% | 3,532,198 | -0.444% |
| 2026-01-06 | 186.70 | 188.82 | 185.75 | 187.75 | +0.649% | 3,795,573 | -2.013% |
| 2026-01-05 | 182.20 | 188.51 | 182.06 | 186.54 | +2.551% | 6,787,321 | -1.378% |
| 2026-01-02 | 178.51 | 181.96 | 177.14 | 181.90 | +2.462% | 4,508,566 | +1.138% |
| 2025-12-31 | 179.51 | 179.71 | 177.40 | 177.53 | -0.866% | 3,097,427 | +3.628% |
| 2025-12-30 | 180.28 | 180.38 | 178.26 | 179.08 | -0.478% | 2,365,800 | +2.731% |
| 2025-12-29 | 181.19 | 181.70 | 179.75 | 179.94 | -1.061% | 2,464,150 | +2.240% |
| 2025-12-26 | 181.85 | 182.34 | 181.10 | 181.87 | +0.121% | 2,564,707 | +1.155% |
| 2025-12-24 | 180.16 | 182.00 | 179.53 | 181.65 | +1.198% | 2,647,968 | +1.277% |
| 2025-12-23 | 179.83 | 180.58 | 179.13 | 179.50 | -0.145% | 3,514,849 | +2.490% |
| 2025-12-22 | 177.59 | 180.26 | 177.41 | 179.76 | +1.571% | 4,574,569 | +2.342% |
| 2025-12-19 | 173.46 | 177.70 | 173.46 | 176.98 | +2.324% | 10,639,418 | +3.950% |
| 2025-12-18 | 176.54 | 177.07 | 172.58 | 172.96 | -1.053% | 7,993,551 | +6.366% |
| 2025-12-17 | 178.04 | 179.45 | 174.46 | 174.80 | -0.969% | 5,796,489 | +5.246% |
| 2025-12-16 | 178.13 | 178.65 | 175.68 | 176.51 | -0.720% | 6,840,534 | +4.226% |
| 2025-12-15 | 179.91 | 180.90 | 177.73 | 177.79 | -0.348% | 5,219,025 | +3.476% |
| 2025-12-12 | 181.15 | 181.15 | 177.75 | 178.41 | -1.043% | 4,961,521 | +3.116% |
| 2025-12-11 | 180.13 | 181.98 | 179.50 | 180.29 | +0.323% | 7,598,711 | +2.041% |
| 2025-12-10 | 178.50 | 181.31 | 177.75 | 179.71 | +0.492% | 6,591,580 | +2.370% |
| 2025-12-09 | 176.78 | 180.65 | 176.78 | 178.83 | +1.131% | 4,191,511 | +2.874% |
| 2025-12-08 | 176.99 | 178.96 | 176.06 | 176.83 | +0.181% | 7,271,671 | +4.038% |
| 2025-12-05 | 174.47 | 177.31 | 174.30 | 176.51 | +0.926% | 4,641,919 | +4.226% |
| 2025-12-04 | 174.32 | 176.00 | 173.72 | 174.89 | +0.673% | 4,813,158 | +5.192% |
| 2025-12-03 | 168.55 | 174.00 | 168.10 | 173.72 | +2.738% | 6,223,288 | +5.900% |
| 2025-12-02 | 168.88 | 170.12 | 168.69 | 169.09 | +0.368% | 4,339,084 | +8.800% |
| 2025-12-01 | 169.01 | 169.77 | 167.73 | 168.47 | -0.701% | 4,393,501 | +9.200% |
| 2025-11-28 | 168.00 | 170.27 | 167.76 | 169.66 | +1.024% | 2,133,673 | +8.435% |
| 2025-11-26 | 166.98 | 168.96 | 165.87 | 167.94 | +1.517% | 4,844,240 | +9.545% |
| 2025-11-25 | 163.51 | 165.87 | 160.62 | 165.43 | +1.597% | 5,561,124 | +11.207% |
| 2025-11-24 | 161.33 | 164.46 | 159.00 | 162.83 | +2.946% | 10,125,895 | +12.983% |
| 2025-11-21 | 159.78 | 160.11 | 155.23 | 158.17 | -0.334% | 9,021,314 | +16.312% |
| 2025-11-20 | 164.19 | 166.94 | 158.51 | 158.70 | -2.212% | 5,258,624 | +15.923% |
| 2025-11-19 | 160.35 | 162.91 | 160.05 | 162.29 | +1.539% | 6,413,570 | +13.359% |
| 2025-11-18 | 158.63 | 161.67 | 157.79 | 159.83 | +0.238% | 4,864,929 | +15.104% |
| 2025-11-17 | 163.25 | 164.09 | 158.76 | 159.45 | -2.691% | 5,727,232 | +15.378% |
| 2025-11-14 | 164.20 | 164.80 | 159.94 | 163.86 | -1.057% | 6,691,156 | +12.273% |
| 2025-11-13 | 169.31 | 170.35 | 165.17 | 165.61 | -2.536% | 6,090,916 | +11.086% |
| 2025-11-12 | 167.51 | 171.77 | 167.51 | 169.92 | +2.054% | 6,892,852 | +8.269% |
| 2025-11-11 | 165.30 | 166.72 | 164.78 | 166.50 | +0.879% | 3,237,818 | +10.492% |
| 2025-11-10 | 163.81 | 166.06 | 163.81 | 165.05 | +1.657% | 5,015,510 | +11.463% |
| 2025-11-07 | 162.21 | 162.60 | 158.06 | 162.36 | -0.649% | 6,323,349 | +13.310% |
| 2025-11-06 | 164.56 | 165.66 | 162.65 | 163.42 | -1.066% | 4,293,079 | +12.575% |
| 2025-11-05 | 163.87 | 165.96 | 161.63 | 165.18 | +0.713% | 4,132,990 | +11.375% |
| 2025-11-04 | 162.33 | 166.93 | 160.85 | 164.01 | +0.220% | 5,739,196 | +12.170% |
| 2025-11-03 | 164.30 | 164.66 | 161.57 | 163.65 | -0.213% | 4,719,316 | +12.417% |
| 2025-10-31 | 163.35 | 164.90 | 162.91 | 164.00 | -0.762% | 5,323,660 | +12.177% |
| 2025-10-30 | 163.82 | 167.00 | 163.40 | 165.26 | +0.750% | 4,960,464 | +11.322% |
| 2025-10-29 | 164.31 | 166.02 | 163.12 | 164.03 | -0.714% | 4,963,544 | +12.156% |
| 2025-10-28 | 166.12 | 167.13 | 164.38 | 165.21 | -0.488% | 3,601,038 | +11.355% |
| 2025-10-27 | 164.96 | 166.69 | 164.90 | 166.02 | +1.318% | 5,056,016 | +10.812% |
| 2025-10-24 | 160.52 | 164.90 | 160.52 | 163.86 | +2.856% | 5,547,545 | +12.273% |
| 2025-10-23 | 158.90 | 160.09 | 157.90 | 159.31 | +0.753% | 3,735,632 | +15.479% |
| 2025-10-22 | 159.57 | 159.74 | 157.22 | 158.12 | -0.697% | 4,360,462 | +16.348% |
| 2025-10-21 | 161.45 | 162.06 | 159.19 | 159.23 | -1.692% | 4,220,552 | +15.537% |
| 2025-10-20 | 160.20 | 163.14 | 159.50 | 161.97 | +2.080% | 5,740,986 | +13.583% |
| 2025-10-17 | 160.70 | 160.98 | 157.85 | 158.67 | -0.844% | 7,965,048 | +15.945% |
| 2025-10-16 | 163.09 | 164.75 | 158.97 | 160.02 | -1.617% | 10,477,508 | +14.967% |
| 2025-10-15 | 162.93 | 166.77 | 161.64 | 162.65 | +4.706% | 13,673,664 | +13.108% |
| 2025-10-14 | 154.50 | 157.12 | 151.88 | 155.34 | +0.135% | 8,023,826 | +18.431% |
| 2025-10-13 | 154.28 | 155.62 | 153.34 | 155.13 | +2.153% | 4,735,832 | +18.591% |
| 2025-10-10 | 156.85 | 157.95 | 151.84 | 151.86 | -2.822% | 5,531,731 | +21.144% |
| 2025-10-09 | 155.58 | 156.43 | 153.83 | 156.27 | +0.398% | 6,092,604 | +17.726% |
| 2025-10-08 | 156.48 | 156.55 | 154.02 | 155.65 | -0.205% | 4,038,634 | +18.195% |
| 2025-10-07 | 158.78 | 159.29 | 155.40 | 155.97 | -1.341% | 4,590,058 | +17.952% |
| 2025-10-06 | 158.00 | 158.73 | 155.01 | 158.09 | +0.317% | 4,696,714 | +16.370% |
| 2025-10-03 | 156.93 | 157.80 | 156.16 | 157.59 | +1.475% | 5,182,306 | +16.740% |
| 2025-10-02 | 156.69 | 157.01 | 153.71 | 155.30 | -1.013% | 5,087,767 | +18.461% |
| 2025-10-01 | 157.88 | 158.44 | 155.55 | 156.89 | -1.302% | 5,467,367 | +17.261% |
| 2025-09-30 | 161.39 | 162.22 | 156.84 | 158.96 | -1.365% | 5,547,090 | +15.734% |
| 2025-09-29 | 160.69 | 161.32 | 159.72 | 161.16 | +0.656% | 4,186,140 | +14.154% |
| 2025-09-26 | 159.56 | 161.81 | 159.32 | 160.11 | +0.730% | 5,326,866 | +14.902% |
| 2025-09-25 | 157.39 | 159.25 | 156.63 | 158.95 | +0.678% | 5,351,099 | +15.741% |
| 2025-09-24 | 161.10 | 161.47 | 157.84 | 157.88 | -1.791% | 5,195,184 | +16.525% |
| 2025-09-23 | 160.58 | 163.97 | 159.60 | 160.76 | +0.031% | 5,336,240 | +14.438% |
| 2025-09-22 | 159.33 | 161.03 | 157.83 | 160.71 | +0.500% | 4,421,226 | +14.473% |
| 2025-09-19 | 159.55 | 161.09 | 158.12 | 159.91 | +0.421% | 14,902,003 | +15.046% |
| 2025-09-18 | 157.90 | 160.14 | 157.49 | 159.24 | +1.163% | 4,323,807 | +15.530% |
| 2025-09-17 | 156.64 | 157.97 | 155.65 | 157.41 | +1.027% | 4,604,289 | +16.873% |
| 2025-09-16 | 157.08 | 157.50 | 155.22 | 155.81 | -0.530% | 7,539,549 | +18.073% |
| 2025-09-15 | 157.35 | 158.48 | 155.88 | 156.64 | +0.160% | 4,829,958 | +17.448% |
| 2025-09-12 | 156.04 | 156.87 | 155.62 | 156.39 | -0.058% | 4,341,609 | +17.635% |
| 2025-09-11 | 154.39 | 157.76 | 154.08 | 156.48 | +1.531% | 7,399,670 | +17.568% |
| 2025-09-10 | 152.90 | 154.53 | 151.42 | 154.12 | +1.248% | 4,945,584 | +19.368% |
| 2025-09-09 | 148.42 | 152.82 | 148.35 | 152.22 | +2.305% | 6,673,185 | +20.858% |
| 2025-09-08 | 148.32 | 149.20 | 147.25 | 148.79 | +0.473% | 3,821,100 | +23.644% |
| 2025-09-05 | 151.12 | 151.86 | 146.28 | 148.09 | -1.621% | 5,697,479 | +24.229% |
| 2025-09-04 | 149.03 | 150.75 | 148.68 | 150.53 | +1.347% | 3,954,989 | +22.215% |
| 2025-09-03 | 148.81 | 149.55 | 146.94 | 148.53 | -0.215% | 4,339,040 | +23.860% |
| 2025-09-02 | 148.56 | 149.07 | 145.66 | 148.85 | -1.083% | 5,330,189 | +23.594% |
| 2025-08-29 | 149.89 | 150.75 | 149.13 | 150.48 | +0.200% | 3,629,438 | +22.255% |
| 2025-08-28 | 149.84 | 150.39 | 149.18 | 150.18 | +0.536% | 3,898,468 | +22.500% |
| 2025-08-27 | 148.37 | 150.12 | 148.03 | 149.38 | +0.275% | 3,329,209 | +23.156% |
| 2025-08-26 | 147.32 | 149.03 | 146.30 | 148.97 | +0.894% | 4,454,022 | +23.495% |
| 2025-08-25 | 147.98 | 148.61 | 147.57 | 147.65 | -0.250% | 2,596,476 | +24.599% |
| 2025-08-22 | 144.82 | 148.90 | 144.67 | 148.02 | +2.763% | 6,759,745 | +24.287% |
| 2025-08-21 | 143.41 | 144.45 | 142.90 | 144.04 | -0.056% | 3,269,421 | +27.721% |
| 2025-08-20 | 143.82 | 144.71 | 141.03 | 144.12 | +0.035% | 4,619,562 | +27.651% |
| 2025-08-19 | 144.49 | 144.97 | 143.42 | 144.07 | -0.490% | 4,257,909 | +27.695% |
| 2025-08-18 | 144.11 | 145.06 | 143.82 | 144.78 | +0.104% | 3,548,968 | +27.069% |
| 2025-08-15 | 148.63 | 148.81 | 144.46 | 144.63 | -2.613% | 4,985,971 | +27.200% |
| 2025-08-14 | 147.00 | 148.66 | 146.16 | 148.51 | +0.508% | 4,188,628 | +23.877% |
| 2025-08-13 | 148.15 | 149.08 | 145.39 | 147.76 | +0.319% | 5,542,369 | +24.506% |
| 2025-08-12 | 145.07 | 148.22 | 144.82 | 147.29 | +2.370% | 7,111,781 | +24.903% |
| 2025-08-11 | 143.56 | 144.19 | 142.66 | 143.88 | +0.489% | 4,024,857 | +27.863% |
| 2025-08-08 | 141.62 | 143.93 | 141.28 | 143.18 | +1.604% | 3,943,499 | +28.489% |
| 2025-08-07 | 142.23 | 142.71 | 140.60 | 140.92 | -0.269% | 3,728,729 | +30.549% |
| 2025-08-06 | 141.15 | 141.85 | 140.51 | 141.30 | +0.598% | 3,765,824 | +30.198% |
| 2025-08-05 | 141.66 | 142.71 | 139.41 | 140.46 | -0.637% | 5,331,220 | +30.977% |
| 2025-08-04 | 140.18 | 141.78 | 139.71 | 141.36 | +1.632% | 3,851,567 | +30.143% |
| 2025-08-01 | 139.27 | 139.56 | 136.17 | 139.09 | -2.366% | 6,678,650 | +32.267% |
| 2025-07-31 | 143.20 | 144.70 | 142.00 | 142.46 | -1.711% | 5,523,673 | +29.138% |
| 2025-07-30 | 143.83 | 145.48 | 143.28 | 144.94 | +0.961% | 5,236,849 | +26.928% |
| 2025-07-29 | 143.50 | 144.05 | 142.10 | 143.56 | +0.701% | 5,158,704 | +28.149% |
| 2025-07-28 | 143.04 | 143.14 | 142.02 | 142.56 | -0.315% | 3,729,601 | +29.047% |
| 2025-07-25 | 142.92 | 143.38 | 142.05 | 143.01 | +0.358% | 3,463,310 | +28.641% |
| 2025-07-24 | 142.47 | 143.72 | 141.85 | 142.50 | +0.204% | 3,817,932 | +29.102% |
| 2025-07-23 | 140.78 | 142.63 | 139.93 | 142.21 | +1.550% | 6,612,879 | +29.365% |
| 2025-07-22 | 140.80 | 140.89 | 138.93 | 140.04 | -0.306% | 5,257,248 | +31.370% |
| 2025-07-21 | 141.24 | 142.52 | 140.18 | 140.47 | -0.256% | 5,853,541 | +30.967% |
| 2025-07-18 | 141.45 | 141.75 | 140.20 | 140.83 | -0.050% | 5,572,322 | +30.633% |
| 2025-07-17 | 139.26 | 141.69 | 139.13 | 140.90 | +0.794% | 7,695,950 | +30.568% |
| 2025-07-16 | 139.50 | 140.00 | 135.26 | 139.79 | -1.271% | 10,610,796 | +31.605% |
| 2025-07-15 | 143.29 | 144.00 | 141.55 | 141.59 | -1.653% | 7,392,239 | +29.931% |
| 2025-07-14 | 142.45 | 144.05 | 142.00 | 143.97 | +1.188% | 5,376,069 | +27.784% |
| 2025-07-11 | 141.86 | 142.45 | 141.12 | 142.28 | -0.566% | 3,647,479 | +29.301% |
| 2025-07-10 | 141.76 | 143.16 | 141.32 | 143.09 | +1.088% | 5,623,199 | +28.569% |
| 2025-07-09 | 142.90 | 142.94 | 140.90 | 141.55 | +0.298% | 4,837,192 | +29.968% |
| 2025-07-08 | 143.61 | 144.06 | 141.02 | 141.13 | -1.816% | 6,620,758 | +30.355% |
| 2025-07-07 | 144.11 | 145.16 | 142.50 | 143.74 | -0.278% | 5,991,623 | +27.988% |
| 2025-07-03 | 143.36 | 144.56 | 142.67 | 144.14 | +0.896% | 3,974,533 | +27.633% |
| 2025-07-02 | 141.62 | 142.88 | 140.98 | 142.86 | +1.269% | 5,494,497 | +28.776% |
| 2025-07-01 | 140.55 | 141.61 | 139.47 | 141.07 | +0.149% | 6,166,696 | +30.410% |
| 2025-06-30 | 141.51 | 141.85 | 139.55 | 140.86 | +0.121% | 8,034,434 | +30.605% |
| 2025-06-27 | 140.25 | 141.90 | 139.10 | 140.69 | +0.673% | 7,249,261 | +30.763% |
| 2025-06-26 | 138.01 | 140.19 | 137.84 | 139.75 | +1.474% | 6,013,633 | +31.642% |
| 2025-06-25 | 136.12 | 137.89 | 135.41 | 137.72 | +1.339% | 5,736,436 | +33.583% |
| 2025-06-24 | 135.68 | 136.68 | 135.01 | 135.90 | +1.418% | 5,599,881 | +35.372% |
| 2025-06-23 | 132.06 | 134.10 | 130.90 | 134.00 | +0.972% | 5,232,415 | +37.291% |
| 2025-06-20 | 133.35 | 133.37 | 131.91 | 132.71 | +0.143% | 8,904,389 | +38.626% |
| 2025-06-18 | 130.02 | 132.96 | 129.93 | 132.52 | +1.868% | 6,170,559 | +38.824% |
| 2025-06-17 | 129.84 | 131.17 | 129.66 | 130.09 | -0.619% | 4,767,744 | +41.417% |
| 2025-06-16 | 130.29 | 132.80 | 130.29 | 130.90 | +1.089% | 6,240,543 | +40.542% |
| 2025-06-13 | 130.19 | 131.07 | 128.81 | 129.49 | -1.842% | 4,367,616 | +42.073% |
| 2025-06-12 | 130.66 | 132.00 | 129.80 | 131.92 | +0.083% | 4,258,742 | +39.456% |
| 2025-06-11 | 132.03 | 133.45 | 131.42 | 131.81 | -0.008% | 5,810,214 | +39.572% |
| 2025-06-10 | 131.60 | 132.46 | 131.15 | 131.82 | -0.099% | 3,816,898 | +39.562% |
| 2025-06-09 | 132.23 | 132.90 | 131.11 | 131.95 | +0.099% | 4,838,689 | +39.424% |
| 2025-06-06 | 132.08 | 133.57 | 130.82 | 131.82 | +0.919% | 5,004,465 | +39.562% |
| 2025-06-05 | 128.37 | 131.05 | 127.34 | 130.62 | +1.919% | 6,194,188 | +40.844% |
| 2025-06-04 | 128.84 | 129.42 | 128.16 | 128.16 | -0.404% | 3,123,273 | +43.547% |
| 2025-06-03 | 128.12 | 129.18 | 127.13 | 128.68 | +0.218% | 4,145,999 | +42.967% |
| 2025-06-02 | 127.48 | 128.47 | 126.36 | 128.40 | +0.289% | 3,608,056 | +43.279% |
| 2025-05-30 | 127.61 | 128.33 | 126.35 | 128.03 | -0.101% | 6,436,143 | +43.693% |
| 2025-05-29 | 128.10 | 128.40 | 126.92 | 128.16 | +0.510% | 4,337,562 | +43.547% |
| 2025-05-28 | 129.21 | 129.42 | 127.27 | 127.51 | -1.316% | 4,050,892 | +44.279% |
| 2025-05-27 | 127.53 | 129.53 | 126.82 | 129.21 | +2.491% | 5,472,473 | +42.381% |
| 2025-05-23 | 124.10 | 126.57 | 123.88 | 126.07 | -0.150% | 3,361,448 | +45.927% |
| 2025-05-22 | 124.61 | 127.07 | 124.61 | 126.26 | +0.766% | 5,689,503 | +45.707% |
| 2025-05-21 | 128.09 | 128.64 | 125.07 | 125.30 | -2.966% | 6,371,712 | +46.824% |
| 2025-05-20 | 129.87 | 130.39 | 128.12 | 129.13 | -1.307% | 5,220,222 | +42.469% |
| 2025-05-19 | 130.30 | 132.13 | 129.07 | 130.84 | -1.014% | 7,703,495 | +40.607% |
| 2025-05-16 | 132.28 | 132.98 | 131.79 | 132.18 | -0.249% | 6,303,799 | +39.181% |
| 2025-05-15 | 130.26 | 133.03 | 130.02 | 132.51 | +1.122% | 7,209,516 | +38.835% |
| 2025-05-14 | 129.36 | 131.57 | 129.13 | 131.04 | +1.307% | 6,273,542 | +40.392% |
| 2025-05-13 | 127.76 | 130.11 | 127.23 | 129.35 | +1.802% | 6,086,696 | +42.227% |
| 2025-05-12 | 127.42 | 129.20 | 126.44 | 127.06 | +4.404% | 9,162,496 | +44.790% |
| 2025-05-09 | 122.49 | 123.23 | 121.47 | 121.70 | -0.148% | 4,240,108 | +51.167% |
| 2025-05-08 | 119.99 | 123.26 | 119.99 | 121.88 | +2.334% | 6,449,297 | +50.944% |
| 2025-05-07 | 118.33 | 120.00 | 118.20 | 119.10 | +0.651% | 4,680,598 | +54.467% |
| 2025-05-06 | 117.81 | 119.15 | 117.21 | 118.33 | -1.062% | 5,739,743 | +55.472% |
| 2025-05-05 | 118.74 | 120.87 | 118.39 | 119.60 | 0.000% | 6,540,261 | +53.821% |