MSGS
Madison Square Garden Sports Corp.
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
406.75USD+1.894%(+7.56)392,348
MSGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 400.00 | 407.20 | 397.51 | 406.95 | +1.944% | 392,348 | 0.000% |
| 2026-10-01 | 403.90 | 407.13 | 381.38 | 399.19 | -1.486% | 563,874 | +1.944% |
| 2026-09-30 | 415.04 | 418.01 | 404.70 | 405.21 | -2.085% | 297,768 | +0.429% |
| 2026-09-29 | 415.12 | 419.91 | 412.19 | 413.84 | -0.600% | 285,740 | -1.665% |
| 2026-09-28 | 403.22 | 420.06 | 400.27 | 416.34 | +3.351% | 290,291 | -2.255% |
| 2026-09-25 | 403.54 | 405.76 | 397.55 | 402.84 | +0.084% | 194,814 | +1.020% |
| 2026-09-24 | 395.07 | 405.14 | 393.86 | 402.50 | +1.950% | 299,042 | +1.106% |
| 2026-09-23 | 395.79 | 398.27 | 390.78 | 394.80 | -0.459% | 233,076 | +3.078% |
| 2026-09-22 | 401.36 | 405.99 | 394.92 | 396.62 | -0.867% | 234,167 | +2.605% |
| 2026-09-21 | 402.52 | 404.14 | 398.02 | 400.09 | +0.336% | 308,392 | +1.715% |
| 2026-09-18 | 393.50 | 403.04 | 389.81 | 398.75 | +1.041% | 572,697 | +2.056% |
| 2026-09-17 | 397.26 | 402.68 | 393.60 | 394.64 | +0.208% | 389,867 | +3.119% |
| 2026-09-16 | 393.06 | 398.07 | 389.45 | 393.82 | +0.140% | 299,491 | +3.334% |
| 2026-09-15 | 396.44 | 397.64 | 391.60 | 393.27 | -0.765% | 295,089 | +3.479% |
| 2026-09-14 | 391.38 | 401.88 | 391.38 | 396.30 | +1.079% | 340,154 | +2.687% |
| 2026-09-11 | 394.87 | 397.00 | 386.39 | 392.07 | -0.010% | 332,039 | +3.795% |
| 2026-09-10 | 394.08 | 397.68 | 390.52 | 392.11 | -0.817% | 231,989 | +3.785% |
| 2026-09-09 | 388.24 | 396.77 | 387.35 | 395.34 | +1.169% | 317,546 | +2.937% |
| 2026-09-08 | 388.81 | 392.06 | 386.01 | 390.77 | -0.100% | 318,035 | +4.141% |
| 2026-09-04 | 386.10 | 393.44 | 386.10 | 391.16 | +1.057% | 245,072 | +4.037% |
| 2026-09-03 | 386.94 | 389.93 | 383.91 | 387.07 | +0.005% | 184,369 | +5.136% |
| 2026-09-02 | 382.87 | 389.21 | 382.32 | 387.05 | +1.404% | 220,211 | +5.141% |
| 2026-09-01 | 383.05 | 384.66 | 376.35 | 381.69 | -0.790% | 294,877 | +6.618% |
| 2026-08-31 | 389.18 | 392.58 | 383.06 | 384.73 | -1.184% | 227,913 | +5.775% |
| 2026-08-28 | 393.45 | 396.34 | 387.05 | 389.34 | -1.095% | 246,027 | +4.523% |
| 2026-08-27 | 397.00 | 401.43 | 393.40 | 393.65 | -1.205% | 225,726 | +3.379% |
| 2026-08-26 | 404.77 | 410.91 | 397.88 | 398.45 | -2.086% | 158,599 | +2.133% |
| 2026-08-25 | 404.49 | 407.39 | 402.02 | 406.94 | +1.075% | 125,362 | +0.002% |
| 2026-08-24 | 408.61 | 411.74 | 399.69 | 402.61 | -0.874% | 216,961 | +1.078% |
| 2026-08-21 | 395.57 | 407.92 | 394.02 | 406.16 | +1.917% | 188,769 | +0.195% |
| 2026-08-20 | 400.05 | 410.58 | 397.14 | 398.52 | -1.087% | 177,273 | +2.115% |
| 2026-08-19 | 407.26 | 407.89 | 400.05 | 402.90 | +0.414% | 280,401 | +1.005% |
| 2026-08-18 | 411.57 | 412.83 | 401.15 | 401.24 | -2.597% | 242,813 | +1.423% |
| 2026-08-17 | 405.16 | 413.94 | 403.79 | 411.94 | +1.172% | 246,624 | -1.211% |
| 2026-08-14 | 410.47 | 416.48 | 401.22 | 407.17 | -1.407% | 374,435 | -0.054% |
| 2026-08-13 | 418.00 | 438.93 | 409.51 | 412.98 | -0.275% | 516,054 | -1.460% |
| 2026-08-12 | 395.96 | 415.99 | 393.54 | 414.12 | +5.248% | 417,494 | -1.731% |
| 2026-08-11 | 390.86 | 397.33 | 390.86 | 393.47 | +0.408% | 181,533 | +3.426% |
| 2026-08-10 | 388.80 | 393.41 | 384.86 | 391.87 | +0.482% | 183,282 | +3.848% |
| 2026-08-07 | 391.97 | 396.94 | 388.54 | 389.99 | -0.401% | 185,370 | +4.349% |
| 2026-08-06 | 393.65 | 399.05 | 388.81 | 391.56 | +0.054% | 139,516 | +3.930% |
| 2026-08-05 | 396.05 | 396.07 | 389.27 | 391.35 | -0.917% | 163,368 | +3.986% |
| 2026-08-04 | 386.83 | 398.59 | 386.19 | 394.97 | +2.622% | 177,337 | +3.033% |
| 2026-08-03 | 388.30 | 398.59 | 382.65 | 384.88 | -2.235% | 202,782 | +5.734% |
| 2026-07-31 | 404.00 | 404.00 | 391.65 | 393.68 | -2.807% | 149,736 | +3.371% |
| 2026-07-30 | 398.51 | 406.53 | 395.38 | 405.05 | +1.641% | 149,093 | +0.469% |
| 2026-07-29 | 401.64 | 403.01 | 393.33 | 398.51 | +0.106% | 110,019 | +2.118% |
| 2026-07-28 | 398.41 | 402.99 | 397.70 | 398.09 | +0.201% | 131,764 | +2.226% |
| 2026-07-27 | 398.91 | 403.07 | 393.58 | 397.29 | +0.225% | 99,188 | +2.431% |
| 2026-07-24 | 395.35 | 400.92 | 393.95 | 396.40 | +0.533% | 132,296 | +2.661% |
| 2026-07-23 | 400.40 | 404.94 | 392.38 | 394.30 | -0.743% | 170,425 | +3.208% |
| 2026-07-22 | 394.14 | 401.40 | 394.14 | 397.25 | +0.326% | 152,860 | +2.442% |
| 2026-07-21 | 401.80 | 401.80 | 392.88 | 395.96 | -0.503% | 184,930 | +2.776% |
| 2026-07-20 | 399.77 | 406.17 | 394.23 | 397.96 | +0.275% | 190,189 | +2.259% |
| 2026-07-17 | 386.95 | 397.29 | 385.81 | 396.87 | +2.442% | 181,726 | +2.540% |
| 2026-07-16 | 390.08 | 391.56 | 384.59 | 387.41 | -0.669% | 180,884 | +5.044% |
| 2026-07-15 | 395.76 | 407.74 | 390.01 | 390.02 | +1.507% | 290,076 | +4.341% |
| 2026-07-14 | 387.05 | 389.08 | 382.06 | 384.23 | -0.487% | 220,041 | +5.913% |
| 2026-07-13 | 382.38 | 390.21 | 382.38 | 386.11 | +1.102% | 143,486 | +5.397% |
| 2026-07-10 | 386.75 | 388.24 | 378.81 | 381.90 | -1.338% | 125,337 | +6.559% |
| 2026-07-09 | 394.63 | 395.54 | 385.37 | 387.08 | -1.624% | 167,544 | +5.133% |
| 2026-07-08 | 390.79 | 396.51 | 390.56 | 393.47 | +0.701% | 186,314 | +3.426% |
| 2026-07-07 | 385.16 | 397.32 | 383.98 | 390.73 | +1.170% | 182,276 | +4.151% |
| 2026-07-06 | 395.00 | 400.00 | 384.14 | 386.21 | -2.265% | 208,342 | +5.370% |
| 2026-07-02 | 394.17 | 400.79 | 387.31 | 395.16 | -0.003% | 177,052 | +2.984% |
| 2026-07-01 | 399.96 | 411.73 | 393.36 | 395.17 | -1.660% | 299,362 | +2.981% |
| 2026-06-30 | 400.24 | 403.14 | 395.02 | 401.84 | -0.295% | 299,619 | +1.272% |
| 2026-06-29 | 392.95 | 403.11 | 388.24 | 403.03 | +2.557% | 404,370 | +0.973% |
| 2026-06-26 | 379.61 | 393.32 | 378.39 | 392.98 | +3.763% | 536,391 | +3.555% |
| 2026-06-25 | 366.69 | 379.34 | 365.02 | 378.73 | +3.464% | 298,864 | +7.451% |
| 2026-06-24 | 367.77 | 370.31 | 362.16 | 366.05 | -1.228% | 384,724 | +11.173% |
| 2026-06-23 | 368.65 | 372.24 | 364.69 | 370.60 | +0.003% | 349,468 | +9.808% |
| 2026-06-22 | 368.45 | 371.18 | 365.32 | 370.59 | +0.132% | 192,929 | +9.811% |
| 2026-06-18 | 364.34 | 371.48 | 359.19 | 370.10 | +2.300% | 427,215 | +9.957% |
| 2026-06-17 | 374.90 | 375.31 | 357.97 | 361.78 | -3.774% | 398,954 | +12.485% |
| 2026-06-16 | 380.36 | 382.40 | 374.10 | 375.97 | -1.061% | 288,442 | +8.240% |
| 2026-06-15 | 383.24 | 384.13 | 366.39 | 380.00 | -1.217% | 478,669 | +7.092% |
| 2026-06-12 | 395.88 | 397.00 | 376.52 | 384.68 | -2.286% | 429,019 | +5.789% |
| 2026-06-11 | 388.30 | 395.71 | 384.04 | 393.68 | +1.892% | 477,313 | +3.371% |
| 2026-06-10 | 384.11 | 390.50 | 383.39 | 386.37 | +0.588% | 292,824 | +5.327% |
| 2026-06-09 | 385.99 | 387.35 | 380.50 | 384.11 | +0.099% | 250,663 | +5.946% |
| 2026-06-08 | 389.50 | 392.56 | 382.20 | 383.73 | -0.647% | 208,317 | +6.051% |
| 2026-06-05 | 384.00 | 389.98 | 381.92 | 386.23 | +0.306% | 203,482 | +5.365% |
| 2026-06-04 | 384.06 | 390.12 | 382.51 | 385.05 | +1.111% | 264,792 | +5.688% |
| 2026-06-03 | 384.00 | 386.05 | 378.00 | 380.82 | -0.496% | 215,559 | +6.862% |
| 2026-06-02 | 377.00 | 384.70 | 372.12 | 382.72 | +1.343% | 187,089 | +6.331% |
| 2026-06-01 | 377.42 | 383.17 | 370.52 | 377.65 | +0.898% | 293,075 | +7.759% |
| 2026-05-29 | 368.37 | 376.24 | 365.80 | 374.29 | +1.170% | 239,481 | +8.726% |
| 2026-05-28 | 367.72 | 374.93 | 365.55 | 369.96 | +0.991% | 219,910 | +9.998% |
| 2026-05-27 | 367.00 | 370.00 | 363.38 | 366.33 | -0.003% | 207,913 | +11.088% |
| 2026-05-26 | 365.29 | 368.88 | 356.86 | 366.34 | +3.524% | 254,251 | +11.085% |
| 2026-05-22 | 354.69 | 357.70 | 346.74 | 353.87 | +0.443% | 139,236 | +15.000% |
| 2026-05-21 | 350.22 | 352.61 | 343.57 | 352.31 | -0.238% | 164,946 | +15.509% |
| 2026-05-20 | 354.76 | 356.79 | 349.25 | 353.15 | -0.003% | 166,296 | +15.234% |
| 2026-05-19 | 352.85 | 355.45 | 346.08 | 353.16 | +0.375% | 196,210 | +15.231% |
| 2026-05-18 | 355.23 | 360.45 | 350.67 | 351.84 | +0.085% | 238,262 | +15.663% |
| 2026-05-15 | 349.09 | 355.75 | 344.28 | 351.54 | +0.641% | 284,104 | +15.762% |
| 2026-05-14 | 350.00 | 357.42 | 345.93 | 349.30 | +0.316% | 221,728 | +16.504% |
| 2026-05-13 | 336.35 | 348.89 | 325.50 | 348.20 | +3.594% | 340,646 | +16.872% |
| 2026-05-12 | 345.11 | 346.85 | 333.90 | 336.12 | -2.325% | 322,556 | +21.073% |
| 2026-05-11 | 331.73 | 348.20 | 331.73 | 344.12 | +4.238% | 290,345 | +18.258% |
| 2026-05-08 | 333.44 | 334.31 | 320.57 | 330.13 | -0.719% | 324,911 | +23.270% |
| 2026-05-07 | 335.68 | 340.94 | 326.65 | 332.52 | -0.717% | 307,520 | +22.384% |
| 2026-05-06 | 341.78 | 344.08 | 331.36 | 334.92 | -0.943% | 284,269 | +21.507% |
| 2026-05-05 | 334.39 | 339.19 | 327.42 | 338.11 | -0.609% | 237,525 | +20.360% |
| 2026-05-04 | 338.89 | 341.38 | 332.14 | 340.18 | -0.167% | 222,392 | +19.628% |
| 2026-05-01 | 340.01 | 345.50 | 335.45 | 340.75 | -0.499% | 268,155 | +19.428% |
| 2026-04-30 | 329.32 | 343.97 | 326.38 | 342.46 | +3.798% | 352,435 | +18.831% |
| 2026-04-29 | 331.50 | 332.76 | 326.22 | 329.93 | -0.970% | 221,982 | +23.344% |
| 2026-04-28 | 335.03 | 335.03 | 326.33 | 333.16 | -0.585% | 157,502 | +22.149% |
| 2026-04-27 | 335.25 | 338.58 | 333.52 | 335.12 | +0.546% | 181,310 | +21.434% |
| 2026-04-24 | 329.99 | 335.45 | 325.10 | 333.30 | +0.473% | 197,460 | +22.097% |
| 2026-04-23 | 331.15 | 332.72 | 320.74 | 331.73 | -1.079% | 292,592 | +22.675% |
| 2026-04-22 | 336.27 | 338.59 | 333.75 | 335.35 | +0.293% | 165,010 | +21.351% |
| 2026-04-21 | 334.74 | 336.45 | 329.83 | 334.37 | -0.111% | 164,256 | +21.706% |
| 2026-04-20 | 333.93 | 340.37 | 333.70 | 334.74 | -0.381% | 146,951 | +21.572% |
| 2026-04-17 | 332.49 | 338.51 | 331.15 | 336.02 | +1.553% | 167,442 | +21.109% |
| 2026-04-16 | 334.88 | 336.13 | 325.27 | 330.88 | -1.171% | 162,487 | +22.990% |
| 2026-04-15 | 340.52 | 345.48 | 333.60 | 334.80 | -1.454% | 216,271 | +21.550% |
| 2026-04-14 | 331.40 | 339.74 | 330.02 | 339.74 | +2.622% | 171,213 | +19.783% |
| 2026-04-13 | 329.67 | 331.33 | 325.47 | 331.06 | -0.003% | 385,853 | +22.923% |
| 2026-04-10 | 329.66 | 334.99 | 328.97 | 331.07 | +2.753% | 225,348 | +22.920% |
| 2026-04-09 | 328.36 | 330.01 | 318.46 | 322.20 | -1.774% | 188,257 | +26.304% |
| 2026-04-08 | 324.40 | 332.13 | 324.40 | 328.02 | +2.270% | 258,488 | +24.063% |
| 2026-04-07 | 324.39 | 324.39 | 319.25 | 320.74 | -1.125% | 231,187 | +26.878% |
| 2026-04-06 | 325.11 | 327.00 | 319.01 | 324.39 | -0.037% | 136,683 | +25.451% |
| 2026-04-02 | 316.16 | 326.00 | 315.17 | 324.51 | +1.829% | 188,746 | +25.404% |
| 2026-04-01 | 323.57 | 327.00 | 315.75 | 318.68 | -0.846% | 235,764 | +27.699% |
| 2026-03-31 | 315.37 | 324.19 | 313.61 | 321.40 | +2.772% | 569,730 | +26.618% |
| 2026-03-30 | 314.00 | 316.92 | 310.27 | 312.73 | +0.508% | 141,875 | +30.128% |
| 2026-03-27 | 313.90 | 313.90 | 307.71 | 311.15 | -1.200% | 176,754 | +30.789% |
| 2026-03-26 | 314.61 | 317.38 | 311.67 | 314.93 | -0.339% | 192,716 | +29.219% |
| 2026-03-25 | 316.95 | 322.91 | 314.22 | 316.00 | +0.605% | 340,364 | +28.782% |
| 2026-03-24 | 308.05 | 319.00 | 305.55 | 314.10 | +1.221% | 158,138 | +29.561% |
| 2026-03-23 | 312.57 | 319.36 | 310.29 | 310.31 | +0.976% | 224,727 | +31.143% |
| 2026-03-20 | 316.60 | 317.41 | 304.84 | 307.31 | -1.824% | 522,910 | +32.423% |
| 2026-03-19 | 312.42 | 318.69 | 303.92 | 313.02 | -0.410% | 216,533 | +30.008% |
| 2026-03-18 | 315.68 | 320.06 | 313.64 | 314.31 | -1.334% | 171,754 | +29.474% |
| 2026-03-17 | 315.13 | 319.93 | 314.97 | 318.56 | +0.533% | 255,715 | +27.747% |
| 2026-03-16 | 315.50 | 321.38 | 313.96 | 316.87 | +1.502% | 203,661 | +28.428% |
| 2026-03-13 | 314.50 | 316.00 | 307.65 | 312.18 | -0.042% | 169,974 | +30.357% |
| 2026-03-12 | 315.28 | 317.51 | 310.00 | 312.31 | -1.321% | 192,840 | +30.303% |
| 2026-03-11 | 313.60 | 318.81 | 310.88 | 316.49 | +0.902% | 184,048 | +28.582% |
| 2026-03-10 | 316.41 | 320.95 | 313.63 | 313.66 | -1.200% | 181,758 | +29.742% |
| 2026-03-09 | 313.95 | 317.71 | 306.21 | 317.47 | +1.318% | 182,935 | +28.185% |
| 2026-03-06 | 316.64 | 317.62 | 312.86 | 313.34 | -1.645% | 156,412 | +29.875% |
| 2026-03-05 | 320.14 | 322.15 | 315.61 | 318.58 | -0.927% | 186,939 | +27.739% |
| 2026-03-04 | 324.13 | 324.13 | 317.92 | 321.56 | -0.112% | 193,538 | +26.555% |
| 2026-03-03 | 325.30 | 327.34 | 318.61 | 321.92 | -2.021% | 334,465 | +26.413% |
| 2026-03-02 | 329.28 | 332.80 | 320.45 | 328.56 | -0.935% | 340,153 | +23.859% |
| 2026-02-27 | 318.29 | 335.08 | 317.86 | 331.66 | +3.151% | 447,978 | +22.701% |
| 2026-02-26 | 316.89 | 327.71 | 314.13 | 321.53 | +1.840% | 225,680 | +26.567% |
| 2026-02-25 | 315.09 | 326.19 | 313.48 | 315.72 | +0.557% | 216,947 | +28.896% |
| 2026-02-24 | 313.87 | 318.11 | 309.98 | 313.97 | -0.038% | 244,522 | +29.614% |
| 2026-02-23 | 316.51 | 321.62 | 313.18 | 314.09 | -3.434% | 234,089 | +29.565% |
| 2026-02-20 | 329.49 | 332.80 | 320.86 | 325.26 | -0.998% | 272,392 | +25.115% |
| 2026-02-19 | 341.76 | 343.76 | 323.31 | 328.54 | -3.868% | 501,096 | +23.866% |
| 2026-02-18 | 323.79 | 345.46 | 320.70 | 341.76 | +16.332% | 1,045,016 | +19.075% |
| 2026-02-17 | 292.52 | 299.01 | 288.75 | 293.78 | +0.789% | 189,340 | +38.522% |
| 2026-02-13 | 280.16 | 291.93 | 279.06 | 291.48 | +4.774% | 274,994 | +39.615% |
| 2026-02-12 | 281.06 | 282.72 | 276.74 | 278.20 | -0.869% | 136,506 | +46.280% |
| 2026-02-11 | 281.76 | 282.13 | 276.75 | 280.64 | +0.315% | 155,397 | +45.008% |
| 2026-02-10 | 279.94 | 289.86 | 277.88 | 279.76 | +0.175% | 187,555 | +45.464% |
| 2026-02-09 | 279.16 | 280.00 | 274.50 | 279.27 | -0.007% | 294,014 | +45.719% |
| 2026-02-06 | 279.70 | 281.32 | 275.25 | 279.29 | +2.061% | 243,142 | +45.709% |
| 2026-02-05 | 283.00 | 298.97 | 265.56 | 273.65 | -4.735% | 535,249 | +48.712% |
| 2026-02-04 | 284.57 | 287.46 | 279.49 | 287.25 | +1.137% | 220,432 | +41.671% |
| 2026-02-03 | 283.86 | 285.80 | 280.18 | 284.02 | -0.113% | 191,864 | +43.282% |
| 2026-02-02 | 284.54 | 288.43 | 284.27 | 284.34 | +0.279% | 184,903 | +43.121% |
| 2026-01-30 | 289.77 | 289.77 | 280.63 | 283.55 | -0.732% | 212,220 | +43.520% |
| 2026-01-29 | 287.97 | 288.03 | 282.59 | 285.64 | -0.143% | 172,819 | +42.470% |
| 2026-01-28 | 283.84 | 287.05 | 280.27 | 286.05 | +0.782% | 158,815 | +42.265% |
| 2026-01-27 | 286.48 | 288.28 | 282.20 | 283.83 | -0.393% | 187,468 | +43.378% |
| 2026-01-26 | 289.15 | 290.37 | 284.92 | 284.95 | -0.756% | 203,777 | +42.815% |
| 2026-01-23 | 288.13 | 291.89 | 286.50 | 287.12 | -0.070% | 154,255 | +41.735% |
| 2026-01-22 | 290.58 | 293.15 | 284.18 | 287.32 | -0.581% | 220,173 | +41.637% |
| 2026-01-21 | 287.41 | 292.10 | 279.12 | 289.00 | +0.961% | 330,404 | +40.813% |
| 2026-01-20 | 290.53 | 292.87 | 284.70 | 286.25 | -1.160% | 326,700 | +42.166% |
| 2026-01-16 | 282.87 | 293.35 | 282.87 | 289.61 | +2.137% | 272,164 | +40.517% |
| 2026-01-15 | 284.23 | 288.65 | 279.86 | 283.55 | +0.315% | 184,611 | +43.520% |
| 2026-01-14 | 276.49 | 283.35 | 275.36 | 282.66 | +2.036% | 243,448 | +43.972% |
| 2026-01-13 | 269.98 | 278.49 | 268.27 | 277.02 | +2.267% | 144,548 | +46.903% |
| 2026-01-12 | 265.05 | 273.44 | 262.37 | 270.88 | +2.084% | 229,457 | +50.233% |
| 2026-01-09 | 263.76 | 267.28 | 263.18 | 265.35 | +0.603% | 132,641 | +53.363% |
| 2026-01-08 | 255.22 | 264.50 | 253.94 | 263.76 | +3.124% | 190,762 | +54.288% |
| 2026-01-07 | 252.94 | 255.77 | 250.03 | 255.77 | +1.079% | 137,495 | +59.108% |
| 2026-01-06 | 255.00 | 255.00 | 251.19 | 253.04 | -0.827% | 168,724 | +60.824% |
| 2026-01-05 | 257.04 | 260.00 | 253.56 | 255.15 | -1.433% | 203,194 | +59.494% |
| 2026-01-02 | 258.23 | 260.03 | 255.00 | 258.86 | +0.081% | 143,303 | +57.209% |
| 2025-12-31 | 260.00 | 262.77 | 257.82 | 258.65 | -0.420% | 213,496 | +57.336% |
| 2025-12-30 | 257.28 | 260.98 | 257.28 | 259.74 | +0.694% | 119,293 | +56.676% |
| 2025-12-29 | 258.75 | 259.98 | 256.95 | 257.95 | -0.823% | 182,001 | +57.763% |
| 2025-12-26 | 260.20 | 260.57 | 256.50 | 260.09 | +0.374% | 123,304 | +56.465% |
| 2025-12-24 | 256.65 | 261.65 | 256.65 | 259.12 | +0.841% | 97,059 | +57.051% |
| 2025-12-23 | 252.93 | 257.24 | 250.28 | 256.96 | +1.791% | 222,101 | +58.371% |
| 2025-12-22 | 247.20 | 252.84 | 247.14 | 252.44 | +2.460% | 203,171 | +61.207% |
| 2025-12-19 | 239.87 | 247.52 | 239.63 | 246.38 | +3.425% | 329,714 | +65.172% |
| 2025-12-18 | 240.79 | 245.49 | 237.97 | 238.22 | -1.321% | 245,044 | +70.829% |
| 2025-12-17 | 235.25 | 242.04 | 235.00 | 241.41 | +2.636% | 144,764 | +68.572% |
| 2025-12-16 | 239.11 | 242.44 | 233.00 | 235.21 | -1.052% | 196,311 | +73.016% |
| 2025-12-15 | 236.76 | 238.37 | 230.43 | 237.71 | +0.114% | 252,989 | +71.196% |
| 2025-12-12 | 237.00 | 243.71 | 235.96 | 237.44 | +0.897% | 212,510 | +71.391% |
| 2025-12-11 | 225.00 | 235.73 | 223.03 | 235.33 | +4.978% | 202,375 | +72.927% |
| 2025-12-10 | 224.58 | 227.70 | 223.62 | 224.17 | -0.766% | 139,658 | +81.536% |
| 2025-12-09 | 225.00 | 229.48 | 225.00 | 225.90 | +0.222% | 116,617 | +80.146% |
| 2025-12-08 | 226.68 | 228.52 | 224.97 | 225.40 | -0.137% | 107,249 | +80.546% |
| 2025-12-05 | 224.66 | 227.04 | 224.10 | 225.71 | +0.718% | 148,108 | +80.298% |
| 2025-12-04 | 224.66 | 225.45 | 221.12 | 224.10 | +0.251% | 191,083 | +81.593% |
| 2025-12-03 | 221.78 | 226.55 | 219.00 | 223.54 | +0.766% | 178,819 | +82.048% |
| 2025-12-02 | 224.13 | 226.50 | 221.02 | 221.84 | -1.914% | 150,000 | +83.443% |
| 2025-12-01 | 226.02 | 227.20 | 225.24 | 226.17 | -0.816% | 103,007 | +79.931% |
| 2025-11-28 | 225.47 | 228.19 | 225.34 | 228.03 | +0.979% | 84,648 | +78.463% |
| 2025-11-26 | 224.76 | 228.88 | 224.76 | 225.82 | +0.472% | 202,269 | +80.210% |
| 2025-11-25 | 218.47 | 225.21 | 218.47 | 224.76 | +3.409% | 168,088 | +81.060% |
| 2025-11-24 | 214.99 | 219.56 | 213.26 | 217.35 | +0.499% | 193,624 | +87.233% |
| 2025-11-21 | 215.55 | 217.78 | 214.00 | 216.27 | +1.193% | 165,887 | +88.168% |
| 2025-11-20 | 216.69 | 218.85 | 213.24 | 213.72 | -0.669% | 146,126 | +90.413% |
| 2025-11-19 | 215.46 | 220.15 | 214.69 | 215.16 | +0.252% | 167,118 | +89.138% |
| 2025-11-18 | 210.97 | 215.31 | 210.90 | 214.62 | +0.803% | 164,325 | +89.614% |
| 2025-11-17 | 215.48 | 215.48 | 211.69 | 212.91 | -1.408% | 141,141 | +91.137% |
| 2025-11-14 | 217.26 | 217.26 | 214.40 | 215.95 | -0.822% | 130,638 | +88.446% |
| 2025-11-13 | 221.95 | 222.25 | 217.23 | 217.74 | -1.364% | 125,447 | +86.897% |
| 2025-11-12 | 219.95 | 222.70 | 218.94 | 220.75 | +0.652% | 134,452 | +84.349% |
| 2025-11-11 | 222.44 | 224.84 | 218.09 | 219.32 | -0.854% | 163,238 | +85.551% |
| 2025-11-10 | 220.60 | 223.01 | 220.17 | 221.21 | +0.481% | 135,583 | +83.965% |
| 2025-11-07 | 215.85 | 220.36 | 214.96 | 220.15 | +2.082% | 148,883 | +84.851% |
| 2025-11-06 | 214.59 | 217.33 | 212.73 | 215.66 | +0.251% | 156,868 | +88.700% |
| 2025-11-05 | 219.00 | 221.50 | 215.11 | 215.12 | -2.102% | 182,364 | +89.173% |
| 2025-11-04 | 216.04 | 221.52 | 215.47 | 219.74 | +1.295% | 173,831 | +85.196% |
| 2025-11-03 | 213.86 | 223.04 | 211.21 | 216.93 | +1.185% | 276,741 | +87.595% |
| 2025-10-31 | 213.00 | 218.69 | 207.90 | 214.39 | -4.618% | 506,671 | +89.818% |
| 2025-10-30 | 223.81 | 228.03 | 221.41 | 224.77 | +0.071% | 258,586 | +81.052% |
| 2025-10-29 | 225.57 | 229.19 | 224.04 | 224.61 | -1.109% | 170,903 | +81.181% |
| 2025-10-28 | 226.95 | 228.53 | 225.43 | 227.13 | -0.022% | 136,863 | +79.171% |
| 2025-10-27 | 230.23 | 231.52 | 225.22 | 227.18 | -0.381% | 230,742 | +79.131% |
| 2025-10-24 | 227.12 | 228.58 | 226.51 | 228.05 | +0.836% | 137,800 | +78.448% |
| 2025-10-23 | 225.51 | 226.52 | 221.05 | 226.16 | +0.288% | 153,400 | +79.939% |
| 2025-10-22 | 224.88 | 226.04 | 222.88 | 225.51 | +0.495% | 110,681 | +80.458% |
| 2025-10-21 | 222.00 | 225.09 | 222.00 | 224.40 | +0.936% | 152,821 | +81.350% |
| 2025-10-20 | 220.00 | 222.89 | 219.00 | 222.32 | +1.558% | 110,864 | +83.047% |
| 2025-10-17 | 218.40 | 220.60 | 216.37 | 218.91 | +0.261% | 162,421 | +85.898% |
| 2025-10-16 | 223.14 | 223.91 | 217.08 | 218.34 | -2.120% | 165,513 | +86.384% |
| 2025-10-15 | 221.00 | 225.70 | 221.00 | 223.07 | +1.290% | 189,248 | +82.432% |
| 2025-10-14 | 217.68 | 221.81 | 217.05 | 220.23 | +0.672% | 163,327 | +84.784% |
| 2025-10-13 | 216.00 | 219.75 | 215.51 | 218.76 | +1.550% | 171,129 | +86.026% |
| 2025-10-10 | 218.20 | 220.25 | 215.07 | 215.42 | -1.446% | 156,629 | +88.910% |
| 2025-10-09 | 220.30 | 220.30 | 216.22 | 218.58 | -0.609% | 160,541 | +86.179% |
| 2025-10-08 | 220.60 | 222.51 | 219.77 | 219.92 | +0.191% | 184,726 | +85.045% |
| 2025-10-07 | 229.78 | 231.47 | 217.67 | 219.50 | -5.368% | 245,128 | +85.399% |
| 2025-10-06 | 230.99 | 233.56 | 229.03 | 231.95 | +0.164% | 269,944 | +75.447% |
| 2025-10-03 | 233.09 | 235.92 | 231.56 | 231.57 | -0.456% | 203,507 | +75.735% |
| 2025-10-02 | 230.00 | 232.93 | 229.35 | 232.63 | +1.236% | 218,681 | +74.934% |
| 2025-10-01 | 225.58 | 231.11 | 224.99 | 229.79 | +1.229% | 234,511 | +77.096% |
| 2025-09-30 | 229.89 | 231.63 | 225.94 | 227.00 | -1.317% | 245,533 | +79.273% |
| 2025-09-29 | 224.25 | 231.73 | 223.74 | 230.03 | +2.899% | 319,897 | +76.912% |
| 2025-09-26 | 222.00 | 226.16 | 221.51 | 223.55 | +0.734% | 287,028 | +82.040% |
| 2025-09-25 | 217.77 | 223.16 | 215.99 | 221.92 | +2.150% | 303,742 | +83.377% |
| 2025-09-24 | 216.00 | 220.40 | 216.00 | 217.25 | +0.616% | 208,184 | +87.319% |
| 2025-09-23 | 216.22 | 218.00 | 214.83 | 215.92 | +0.209% | 157,314 | +88.473% |
| 2025-09-22 | 213.87 | 216.38 | 213.00 | 215.47 | +0.866% | 244,998 | +88.866% |
| 2025-09-19 | 216.38 | 216.63 | 213.55 | 213.62 | -0.813% | 407,153 | +90.502% |
| 2025-09-18 | 219.53 | 222.60 | 214.77 | 215.37 | -1.882% | 232,954 | +88.954% |
| 2025-09-17 | 214.72 | 219.71 | 213.50 | 219.50 | +2.255% | 350,542 | +85.399% |
| 2025-09-16 | 210.21 | 215.04 | 209.11 | 214.66 | +1.759% | 237,710 | +89.579% |
| 2025-09-15 | 213.26 | 216.24 | 210.73 | 210.95 | -0.976% | 195,314 | +92.913% |
| 2025-09-12 | 212.00 | 213.87 | 210.31 | 213.03 | +0.604% | 205,081 | +91.029% |
| 2025-09-11 | 204.78 | 212.00 | 204.42 | 211.75 | +3.152% | 257,495 | +92.184% |
| 2025-09-10 | 205.79 | 206.99 | 204.28 | 205.28 | -0.523% | 173,854 | +98.241% |
| 2025-09-09 | 206.86 | 210.26 | 205.37 | 206.36 | +1.660% | 385,856 | +97.204% |
| 2025-09-08 | 197.94 | 203.10 | 196.65 | 202.99 | +3.577% | 204,020 | +100.478% |
| 2025-09-05 | 196.64 | 197.71 | 194.25 | 195.98 | -0.056% | 157,689 | +107.649% |
| 2025-09-04 | 196.73 | 199.00 | 195.43 | 196.09 | +0.097% | 201,381 | +107.532% |
| 2025-09-03 | 196.97 | 197.29 | 193.87 | 195.90 | +0.061% | 242,124 | +107.734% |
| 2025-09-02 | 196.51 | 197.58 | 194.57 | 195.78 | -1.041% | 161,893 | +107.861% |
| 2025-08-29 | 196.14 | 198.39 | 195.77 | 197.84 | +0.661% | 192,304 | +105.697% |
| 2025-08-28 | 196.50 | 197.43 | 195.33 | 196.54 | +0.143% | 135,063 | +107.057% |
| 2025-08-27 | 196.06 | 197.39 | 195.44 | 196.26 | -0.371% | 139,572 | +107.352% |
| 2025-08-26 | 197.81 | 198.54 | 196.79 | 196.99 | -0.716% | 130,225 | +106.584% |
| 2025-08-25 | 199.05 | 200.03 | 197.27 | 198.41 | -0.121% | 177,457 | +105.106% |
| 2025-08-22 | 198.82 | 199.72 | 197.40 | 198.65 | +1.017% | 102,825 | +104.858% |
| 2025-08-21 | 195.33 | 197.41 | 194.41 | 196.65 | +0.573% | 134,851 | +106.941% |
| 2025-08-20 | 196.90 | 197.23 | 194.66 | 195.53 | -0.564% | 155,955 | +108.127% |
| 2025-08-19 | 197.28 | 197.86 | 195.19 | 196.64 | -0.142% | 173,325 | +106.952% |
| 2025-08-18 | 197.61 | 199.48 | 196.07 | 196.92 | -0.349% | 202,218 | +106.658% |
| 2025-08-15 | 192.47 | 200.06 | 191.33 | 197.61 | +2.575% | 367,206 | +105.936% |
| 2025-08-14 | 194.44 | 195.00 | 191.66 | 192.65 | -0.961% | 249,075 | +111.238% |
| 2025-08-13 | 191.50 | 195.51 | 188.59 | 194.52 | -0.450% | 699,779 | +109.207% |
| 2025-08-12 | 202.48 | 204.51 | 193.20 | 195.40 | -3.497% | 444,992 | +108.265% |
| 2025-08-11 | 199.49 | 202.94 | 199.49 | 202.48 | +1.585% | 235,214 | +100.983% |
| 2025-08-08 | 201.93 | 204.38 | 199.18 | 199.32 | -1.307% | 190,981 | +104.169% |
| 2025-08-07 | 203.59 | 203.75 | 200.25 | 201.96 | -0.630% | 142,690 | +101.500% |
| 2025-08-06 | 204.28 | 204.56 | 201.66 | 203.24 | +0.440% | 110,073 | +100.231% |
| 2025-08-05 | 201.00 | 202.76 | 200.00 | 202.35 | +0.163% | 131,558 | +101.112% |
| 2025-08-04 | 199.88 | 202.15 | 199.88 | 202.02 | +1.238% | 94,690 | +101.440% |
| 2025-08-01 | 201.99 | 201.99 | 195.70 | 199.55 | -1.262% | 143,448 | +103.934% |
| 2025-07-31 | 203.04 | 205.11 | 201.88 | 202.10 | -0.795% | 156,282 | +101.361% |
| 2025-07-30 | 202.18 | 203.81 | 202.03 | 203.72 | +1.313% | 164,822 | +99.759% |
| 2025-07-29 | 203.61 | 204.00 | 200.04 | 201.08 | -0.588% | 103,648 | +102.382% |
| 2025-07-28 | 201.33 | 203.20 | 200.70 | 202.27 | +0.035% | 132,061 | +101.191% |
| 2025-07-25 | 202.93 | 204.33 | 201.70 | 202.20 | -0.546% | 101,406 | +101.261% |
| 2025-07-24 | 204.43 | 205.39 | 203.27 | 203.31 | -0.824% | 116,506 | +100.162% |
| 2025-07-23 | 204.43 | 206.34 | 202.05 | 205.00 | +0.029% | 151,584 | +98.512% |
| 2025-07-22 | 204.72 | 206.01 | 204.14 | 204.94 | +0.156% | 148,907 | +98.570% |
| 2025-07-21 | 208.89 | 208.89 | 204.60 | 204.62 | -1.819% | 146,384 | +98.881% |
| 2025-07-18 | 210.25 | 211.39 | 208.19 | 208.41 | -0.955% | 178,460 | +95.264% |
| 2025-07-17 | 207.49 | 211.43 | 207.15 | 210.42 | +0.921% | 250,866 | +93.399% |
| 2025-07-16 | 205.02 | 209.66 | 204.11 | 208.50 | +2.096% | 146,383 | +95.180% |
| 2025-07-15 | 208.16 | 209.62 | 204.12 | 204.22 | -1.869% | 187,174 | +99.270% |
| 2025-07-14 | 205.88 | 211.11 | 205.88 | 208.11 | +1.083% | 211,425 | +95.546% |
| 2025-07-11 | 203.87 | 208.15 | 202.88 | 205.88 | +1.040% | 170,537 | +97.664% |
| 2025-07-10 | 202.00 | 204.20 | 202.00 | 203.76 | +0.786% | 195,028 | +99.720% |
| 2025-07-09 | 202.94 | 204.33 | 202.17 | 202.17 | -0.384% | 147,446 | +101.291% |
| 2025-07-08 | 204.12 | 206.06 | 202.58 | 202.95 | -0.894% | 175,309 | +100.517% |
| 2025-07-07 | 208.19 | 208.19 | 204.00 | 204.78 | -1.501% | 160,694 | +98.725% |
| 2025-07-03 | 209.00 | 211.88 | 206.20 | 207.90 | -0.144% | 148,458 | +95.743% |
| 2025-07-02 | 205.00 | 208.35 | 204.01 | 208.20 | +1.561% | 214,103 | +95.461% |
| 2025-07-01 | 207.72 | 209.14 | 204.51 | 205.00 | -1.890% | 202,356 | +98.512% |
| 2025-06-30 | 208.75 | 210.33 | 207.28 | 208.95 | +0.182% | 245,778 | +94.760% |
| 2025-06-27 | 206.82 | 208.88 | 205.70 | 208.57 | +0.895% | 426,747 | +95.114% |
| 2025-06-26 | 205.70 | 207.92 | 204.83 | 206.72 | +0.481% | 151,275 | +96.860% |
| 2025-06-25 | 207.59 | 208.15 | 203.94 | 205.73 | -0.901% | 195,454 | +97.808% |
| 2025-06-24 | 210.00 | 210.00 | 204.82 | 207.60 | +0.150% | 277,820 | +96.026% |
| 2025-06-23 | 203.17 | 209.62 | 201.89 | 207.29 | +2.063% | 447,582 | +96.319% |
| 2025-06-20 | 201.34 | 208.33 | 197.51 | 203.10 | +6.274% | 582,044 | +100.369% |
| 2025-06-18 | 187.04 | 191.22 | 186.21 | 191.11 | +2.280% | 374,799 | +112.940% |
| 2025-06-17 | 190.60 | 190.99 | 186.28 | 186.85 | -2.039% | 196,526 | +117.795% |
| 2025-06-16 | 188.26 | 190.97 | 188.24 | 190.74 | +1.804% | 181,174 | +113.353% |
| 2025-06-13 | 189.24 | 190.04 | 186.00 | 187.36 | -1.124% | 168,782 | +117.202% |
| 2025-06-12 | 190.20 | 190.46 | 188.55 | 189.49 | -0.915% | 135,487 | +114.761% |
| 2025-06-11 | 192.28 | 193.71 | 190.72 | 191.24 | -0.536% | 89,355 | +112.795% |
| 2025-06-10 | 190.04 | 192.28 | 189.97 | 192.27 | +1.205% | 181,042 | +111.655% |
| 2025-06-09 | 191.74 | 192.27 | 189.36 | 189.98 | -0.648% | 113,107 | +114.207% |
| 2025-06-06 | 191.28 | 191.28 | 189.53 | 191.22 | +0.775% | 102,709 | +112.818% |
| 2025-06-05 | 189.37 | 190.85 | 189.00 | 189.75 | +0.503% | 105,384 | +114.466% |
| 2025-06-04 | 189.25 | 190.13 | 188.53 | 188.80 | -0.285% | 151,611 | +115.546% |
| 2025-06-03 | 189.33 | 190.48 | 188.64 | 189.34 | -0.221% | 93,724 | +114.931% |
| 2025-06-02 | 189.18 | 190.30 | 187.00 | 189.76 | -0.068% | 107,914 | +114.455% |
| 2025-05-30 | 189.00 | 190.11 | 187.10 | 189.89 | +0.137% | 114,163 | +114.308% |
| 2025-05-29 | 187.78 | 189.63 | 186.72 | 189.63 | +0.985% | 108,178 | +114.602% |
| 2025-05-28 | 191.61 | 191.61 | 187.12 | 187.78 | -1.825% | 141,991 | +116.716% |
| 2025-05-27 | 192.34 | 192.34 | 189.97 | 191.27 | +0.288% | 148,679 | +112.762% |
| 2025-05-23 | 188.40 | 191.60 | 188.40 | 190.72 | +0.247% | 79,208 | +113.376% |
| 2025-05-22 | 190.22 | 191.61 | 188.43 | 190.25 | -0.460% | 135,286 | +113.903% |
| 2025-05-21 | 196.31 | 196.31 | 190.67 | 191.13 | -2.797% | 118,018 | +112.918% |
| 2025-05-20 | 198.95 | 199.00 | 195.36 | 196.63 | -0.957% | 73,464 | +106.962% |
| 2025-05-19 | 196.49 | 198.54 | 196.22 | 198.53 | +0.562% | 88,737 | +104.982% |
| 2025-05-16 | 197.88 | 198.76 | 195.73 | 197.42 | +0.335% | 110,568 | +106.134% |
| 2025-05-15 | 196.82 | 197.34 | 194.85 | 196.76 | +0.342% | 92,060 | +106.826% |
| 2025-05-14 | 197.00 | 197.00 | 194.69 | 196.09 | -0.341% | 128,267 | +107.532% |
| 2025-05-13 | 194.58 | 198.34 | 194.12 | 196.76 | +0.835% | 137,863 | +106.826% |
| 2025-05-12 | 196.00 | 196.00 | 194.10 | 195.13 | +1.736% | 105,842 | +108.553% |
| 2025-05-09 | 191.22 | 192.78 | 191.00 | 191.80 | +0.466% | 105,539 | +112.174% |
| 2025-05-08 | 190.89 | 193.35 | 190.44 | 190.91 | +0.315% | 118,097 | +113.163% |
| 2025-05-07 | 191.14 | 193.98 | 190.24 | 190.31 | -0.168% | 193,249 | +113.835% |
| 2025-05-06 | 189.11 | 191.94 | 188.20 | 190.63 | +0.932% | 130,863 | +113.476% |
| 2025-05-05 | 186.23 | 190.23 | 185.25 | 188.87 | +0.806% | 207,641 | +115.466% |
| 2025-05-02 | 188.92 | 192.59 | 184.63 | 187.36 | -2.847% | 219,233 | +117.202% |
| 2025-05-01 | 193.15 | 194.64 | 192.13 | 192.85 | +0.145% | 164,978 | +111.019% |
| 2025-04-30 | 192.49 | 192.78 | 188.99 | 192.57 | -0.450% | 170,768 | +111.326% |
| 2025-04-29 | 194.82 | 196.12 | 192.57 | 193.44 | -1.003% | 157,027 | +110.375% |
| 2025-04-28 | 193.45 | 196.59 | 193.26 | 195.40 | +1.686% | 134,851 | +108.265% |
| 2025-04-25 | 192.37 | 192.95 | 189.39 | 192.16 | +0.219% | 93,474 | +111.777% |
| 2025-04-24 | 189.42 | 192.88 | 189.42 | 191.74 | +1.145% | 76,751 | +112.241% |
| 2025-04-23 | 192.04 | 195.12 | 188.96 | 189.57 | +0.787% | 88,332 | +114.670% |
| 2025-04-22 | 185.50 | 189.08 | 185.50 | 188.09 | +1.451% | 283,788 | +116.359% |
| 2025-04-21 | 189.29 | 189.35 | 183.58 | 185.40 | -3.261% | 133,324 | +119.498% |
| 2025-04-17 | 190.00 | 192.33 | 188.35 | 191.65 | +1.493% | 72,772 | +112.340% |
| 2025-04-16 | 192.11 | 192.11 | 186.29 | 188.83 | -1.947% | 108,835 | +115.511% |
| 2025-04-15 | 190.45 | 194.00 | 190.00 | 192.58 | +1.172% | 116,098 | +111.315% |
| 2025-04-14 | 191.73 | 193.19 | 190.15 | 190.35 | 0.000% | 129,874 | +113.790% |