MSI
Motorola Solutions, Inc. New
stockNYSE
At CloseOct 20, 2026 3:59:58 PM EDT
463.41USD+0.983%(+4.51)452,936
After-hoursOct 20, 2026 4:32:30 PM EDT
463.46USD+0.011%(+0.05)
MSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 461.96 | 463.78 | 459.14 | 463.41 | +0.983% | 452,936 | 0.000% |
| 2026-10-19 | 461.14 | 463.77 | 457.75 | 458.90 | -0.918% | 747,850 | +0.983% |
| 2026-10-16 | 459.71 | 468.98 | 458.94 | 463.15 | +1.481% | 1,257,538 | +0.056% |
| 2026-10-15 | 458.65 | 461.68 | 455.21 | 456.39 | +1.032% | 799,312 | +1.538% |
| 2026-10-14 | 451.27 | 453.22 | 446.70 | 451.73 | +0.606% | 769,302 | +2.586% |
| 2026-10-13 | 448.53 | 451.19 | 443.52 | 449.01 | +0.600% | 847,721 | +3.207% |
| 2026-10-12 | 444.79 | 448.92 | 441.05 | 446.33 | +0.484% | 662,927 | +3.827% |
| 2026-10-09 | 447.11 | 449.00 | 442.07 | 444.18 | -0.658% | 908,600 | +4.329% |
| 2026-10-08 | 444.76 | 450.65 | 443.12 | 447.12 | -0.270% | 722,157 | +3.643% |
| 2026-10-07 | 456.28 | 458.17 | 448.25 | 448.33 | -1.742% | 720,952 | +3.364% |
| 2026-10-06 | 455.96 | 459.15 | 453.18 | 456.28 | +0.200% | 1,120,736 | +1.563% |
| 2026-10-05 | 448.05 | 458.15 | 448.05 | 455.37 | +1.779% | 833,973 | +1.766% |
| 2026-10-02 | 449.80 | 451.24 | 445.96 | 447.41 | -0.138% | 616,281 | +3.576% |
| 2026-10-01 | 447.00 | 450.05 | 443.68 | 448.03 | +0.462% | 695,938 | +3.433% |
| 2026-09-30 | 446.07 | 450.59 | 445.97 | 445.97 | -0.034% | 795,860 | +3.911% |
| 2026-09-29 | 450.23 | 451.63 | 445.49 | 446.12 | -1.318% | 894,828 | +3.876% |
| 2026-09-28 | 453.94 | 456.80 | 451.43 | 452.08 | -1.051% | 618,304 | +2.506% |
| 2026-09-25 | 454.91 | 461.13 | 454.63 | 456.88 | +0.433% | 574,311 | +1.429% |
| 2026-09-24 | 460.82 | 463.67 | 451.55 | 454.91 | -1.201% | 922,657 | +1.869% |
| 2026-09-23 | 458.14 | 465.00 | 456.32 | 460.44 | +0.819% | 814,848 | +0.645% |
| 2026-09-22 | 462.42 | 462.48 | 453.37 | 456.70 | -1.010% | 788,970 | +1.469% |
| 2026-09-21 | 464.24 | 464.24 | 457.75 | 461.36 | +0.586% | 653,703 | +0.444% |
| 2026-09-18 | 459.38 | 461.59 | 455.22 | 458.67 | -0.220% | 1,747,102 | +1.033% |
| 2026-09-17 | 460.91 | 465.58 | 457.36 | 459.68 | -0.185% | 568,810 | +0.811% |
| 2026-09-16 | 468.20 | 469.85 | 460.15 | 460.53 | -1.835% | 1,001,514 | +0.625% |
| 2026-09-15 | 476.49 | 478.53 | 466.48 | 469.14 | -1.052% | 1,181,677 | -1.221% |
| 2026-09-14 | 468.37 | 478.84 | 464.16 | 474.13 | +1.710% | 1,136,090 | -2.261% |
| 2026-09-11 | 467.88 | 470.99 | 465.93 | 466.16 | +0.492% | 690,833 | -0.590% |
| 2026-09-10 | 462.72 | 466.95 | 460.43 | 463.88 | +0.868% | 770,410 | -0.101% |
| 2026-09-09 | 463.85 | 468.03 | 459.65 | 459.89 | -0.667% | 894,460 | +0.765% |
| 2026-09-08 | 465.02 | 467.56 | 458.55 | 462.98 | -1.083% | 1,047,656 | +0.093% |
| 2026-09-04 | 470.58 | 472.73 | 466.39 | 468.05 | -0.885% | 751,091 | -0.991% |
| 2026-09-03 | 480.42 | 482.58 | 470.44 | 472.23 | -1.397% | 1,006,570 | -1.868% |
| 2026-09-02 | 491.64 | 492.88 | 478.17 | 478.92 | -2.508% | 1,281,903 | -3.239% |
| 2026-09-01 | 487.74 | 494.85 | 486.27 | 491.24 | +1.224% | 1,004,328 | -5.665% |
| 2026-08-31 | 486.00 | 488.75 | 484.11 | 485.30 | -0.144% | 1,141,241 | -4.511% |
| 2026-08-28 | 488.96 | 488.96 | 483.29 | 486.00 | -0.111% | 504,513 | -4.648% |
| 2026-08-27 | 485.38 | 490.03 | 483.96 | 486.54 | -0.152% | 523,822 | -4.754% |
| 2026-08-26 | 482.56 | 490.19 | 481.09 | 487.28 | +0.389% | 805,740 | -4.899% |
| 2026-08-25 | 484.07 | 487.33 | 480.40 | 485.39 | +0.804% | 1,083,278 | -4.528% |
| 2026-08-24 | 481.10 | 486.04 | 478.52 | 481.52 | +0.219% | 923,173 | -3.761% |
| 2026-08-21 | 471.55 | 483.71 | 471.55 | 480.47 | +1.444% | 1,298,117 | -3.551% |
| 2026-08-20 | 477.92 | 486.25 | 472.47 | 473.63 | -1.499% | 1,564,843 | -2.158% |
| 2026-08-19 | 469.74 | 484.24 | 469.00 | 480.84 | +2.415% | 1,463,199 | -3.625% |
| 2026-08-18 | 458.89 | 472.70 | 458.89 | 469.50 | +2.717% | 1,294,028 | -1.297% |
| 2026-08-17 | 463.08 | 467.20 | 457.08 | 457.08 | -2.021% | 825,834 | +1.385% |
| 2026-08-14 | 466.00 | 468.46 | 461.65 | 466.51 | +0.316% | 833,924 | -0.665% |
| 2026-08-13 | 469.81 | 471.00 | 460.60 | 465.04 | -1.001% | 638,227 | -0.351% |
| 2026-08-12 | 466.29 | 470.67 | 462.35 | 469.74 | +0.617% | 573,692 | -1.348% |
| 2026-08-11 | 459.41 | 470.49 | 457.88 | 466.86 | +1.056% | 764,194 | -0.739% |
| 2026-08-10 | 469.99 | 469.99 | 457.00 | 461.98 | -1.191% | 822,545 | +0.310% |
| 2026-08-07 | 478.34 | 479.84 | 467.31 | 467.55 | -1.375% | 996,288 | -0.885% |
| 2026-08-06 | 474.88 | 493.57 | 464.01 | 474.07 | +8.201% | 1,908,925 | -2.249% |
| 2026-08-05 | 444.49 | 445.87 | 436.58 | 438.14 | -1.064% | 1,212,193 | +5.768% |
| 2026-08-04 | 437.98 | 445.63 | 433.91 | 442.85 | +1.295% | 1,023,119 | +4.643% |
| 2026-08-03 | 438.58 | 442.21 | 435.94 | 437.19 | +0.330% | 957,412 | +5.997% |
| 2026-07-31 | 426.80 | 438.76 | 426.80 | 435.75 | +1.144% | 708,949 | +6.348% |
| 2026-07-30 | 433.15 | 435.37 | 421.44 | 430.82 | -0.778% | 828,442 | +7.565% |
| 2026-07-29 | 437.81 | 441.73 | 432.93 | 434.20 | -1.388% | 1,209,715 | +6.727% |
| 2026-07-28 | 428.13 | 442.22 | 426.15 | 440.31 | +3.896% | 944,497 | +5.246% |
| 2026-07-27 | 419.50 | 427.25 | 418.61 | 423.80 | +1.429% | 833,959 | +9.346% |
| 2026-07-24 | 406.71 | 418.70 | 404.24 | 417.83 | +2.656% | 770,381 | +10.909% |
| 2026-07-23 | 402.41 | 408.96 | 402.41 | 407.02 | +0.665% | 721,319 | +13.854% |
| 2026-07-22 | 407.86 | 409.09 | 402.19 | 404.33 | -0.480% | 532,586 | +14.612% |
| 2026-07-21 | 410.38 | 411.39 | 401.58 | 406.28 | -1.011% | 820,622 | +14.062% |
| 2026-07-20 | 418.27 | 422.22 | 409.58 | 410.43 | -0.697% | 756,128 | +12.908% |
| 2026-07-17 | 412.20 | 420.65 | 411.32 | 413.31 | -0.212% | 1,849,840 | +12.122% |
| 2026-07-16 | 407.10 | 414.26 | 405.45 | 414.19 | +1.722% | 778,652 | +11.883% |
| 2026-07-15 | 412.95 | 413.21 | 406.39 | 407.18 | -1.578% | 634,387 | +13.810% |
| 2026-07-14 | 414.67 | 417.12 | 412.43 | 413.71 | -1.041% | 765,414 | +12.013% |
| 2026-07-13 | 424.23 | 427.35 | 417.15 | 418.06 | -1.140% | 734,082 | +10.848% |
| 2026-07-10 | 417.22 | 425.17 | 413.83 | 422.88 | +1.359% | 631,354 | +9.584% |
| 2026-07-09 | 422.38 | 424.55 | 412.16 | 417.21 | -0.792% | 965,033 | +11.074% |
| 2026-07-08 | 422.84 | 425.08 | 414.50 | 420.54 | -0.865% | 1,035,375 | +10.194% |
| 2026-07-07 | 428.38 | 432.00 | 423.97 | 424.21 | +0.326% | 1,026,532 | +9.241% |
| 2026-07-06 | 419.50 | 425.92 | 417.05 | 422.83 | +0.040% | 729,113 | +9.597% |
| 2026-07-02 | 422.08 | 424.49 | 419.10 | 422.66 | +0.888% | 549,682 | +9.641% |
| 2026-07-01 | 414.35 | 422.54 | 413.50 | 418.94 | +0.879% | 948,052 | +10.615% |
| 2026-06-30 | 411.41 | 418.99 | 408.08 | 415.29 | +0.652% | 1,459,158 | +11.587% |
| 2026-06-29 | 403.02 | 417.00 | 401.14 | 412.60 | +2.410% | 1,329,221 | +12.315% |
| 2026-06-26 | 396.39 | 403.64 | 395.09 | 402.89 | +1.481% | 1,304,153 | +15.021% |
| 2026-06-25 | 398.98 | 408.80 | 396.66 | 397.01 | -0.896% | 1,080,935 | +16.725% |
| 2026-06-24 | 390.30 | 403.46 | 389.02 | 400.60 | +2.866% | 1,204,814 | +15.679% |
| 2026-06-23 | 391.80 | 395.81 | 389.41 | 389.44 | -0.711% | 966,585 | +18.994% |
| 2026-06-22 | 397.03 | 401.23 | 390.61 | 392.23 | -0.744% | 1,512,649 | +18.148% |
| 2026-06-18 | 400.60 | 400.60 | 392.42 | 395.17 | -1.380% | 2,444,916 | +17.269% |
| 2026-06-17 | 403.29 | 407.21 | 397.50 | 400.70 | -1.045% | 1,339,202 | +15.650% |
| 2026-06-16 | 410.67 | 416.45 | 401.97 | 404.93 | -1.649% | 1,025,418 | +14.442% |
| 2026-06-15 | 412.99 | 415.00 | 408.29 | 411.72 | -0.129% | 1,345,350 | +12.555% |
| 2026-06-12 | 413.13 | 413.83 | 407.77 | 412.25 | +0.463% | 602,521 | +12.410% |
| 2026-06-11 | 411.44 | 413.99 | 403.99 | 410.35 | -0.313% | 994,460 | +12.930% |
| 2026-06-10 | 415.00 | 418.97 | 411.62 | 411.64 | -0.587% | 1,089,243 | +12.577% |
| 2026-06-09 | 405.73 | 415.61 | 403.66 | 414.07 | +1.787% | 1,087,093 | +11.916% |
| 2026-06-08 | 408.70 | 410.07 | 401.62 | 406.80 | -0.863% | 1,165,641 | +13.916% |
| 2026-06-05 | 411.23 | 412.90 | 407.45 | 410.34 | -0.093% | 910,372 | +12.933% |
| 2026-06-04 | 412.78 | 416.34 | 410.08 | 410.72 | +0.571% | 783,647 | +12.829% |
| 2026-06-03 | 413.45 | 416.20 | 408.27 | 408.39 | -1.692% | 922,286 | +13.472% |
| 2026-06-02 | 414.57 | 417.01 | 406.00 | 415.42 | +0.933% | 888,797 | +11.552% |
| 2026-06-01 | 407.00 | 415.56 | 405.20 | 411.58 | +2.058% | 1,067,397 | +12.593% |
| 2026-05-29 | 409.72 | 411.40 | 401.85 | 403.28 | -2.007% | 2,105,684 | +14.910% |
| 2026-05-28 | 408.78 | 416.55 | 405.13 | 411.54 | +0.692% | 1,141,337 | +12.604% |
| 2026-05-27 | 410.39 | 413.08 | 407.56 | 408.71 | -0.431% | 705,001 | +13.384% |
| 2026-05-26 | 403.05 | 413.41 | 401.04 | 410.48 | +1.584% | 1,354,788 | +12.895% |
| 2026-05-22 | 402.37 | 407.08 | 399.85 | 404.08 | +0.959% | 957,116 | +14.683% |
| 2026-05-21 | 393.78 | 400.96 | 390.80 | 400.24 | +1.091% | 1,589,714 | +15.783% |
| 2026-05-20 | 398.06 | 403.77 | 392.46 | 395.92 | -0.705% | 1,259,965 | +17.046% |
| 2026-05-19 | 409.98 | 411.69 | 398.19 | 398.73 | -2.813% | 1,091,005 | +16.222% |
| 2026-05-18 | 397.35 | 411.01 | 395.19 | 410.27 | +4.320% | 1,971,400 | +12.952% |
| 2026-05-15 | 396.80 | 400.08 | 391.31 | 393.28 | -1.515% | 1,176,620 | +17.832% |
| 2026-05-14 | 402.00 | 403.50 | 392.35 | 399.33 | +0.362% | 975,054 | +16.047% |
| 2026-05-13 | 390.90 | 400.14 | 386.79 | 397.89 | +1.661% | 1,368,509 | +16.467% |
| 2026-05-12 | 396.10 | 400.27 | 390.89 | 391.39 | -0.199% | 1,663,456 | +18.401% |
| 2026-05-11 | 389.34 | 399.60 | 388.60 | 392.17 | +2.130% | 2,008,972 | +18.166% |
| 2026-05-08 | 417.00 | 424.40 | 381.25 | 383.99 | -11.360% | 3,101,643 | +20.683% |
| 2026-05-07 | 430.95 | 435.94 | 429.78 | 433.20 | -0.106% | 1,121,081 | +6.974% |
| 2026-05-06 | 435.01 | 436.90 | 426.70 | 433.66 | -0.991% | 1,441,572 | +6.860% |
| 2026-05-05 | 437.99 | 444.24 | 436.03 | 438.00 | +0.094% | 851,709 | +5.801% |
| 2026-05-04 | 434.65 | 440.89 | 433.50 | 437.59 | +0.388% | 746,276 | +5.901% |
| 2026-05-01 | 440.99 | 441.95 | 435.88 | 435.90 | -0.713% | 618,134 | +6.311% |
| 2026-04-30 | 430.22 | 440.81 | 428.32 | 439.03 | +2.283% | 1,155,559 | +5.553% |
| 2026-04-29 | 434.57 | 437.13 | 424.05 | 429.23 | -1.267% | 922,845 | +7.963% |
| 2026-04-28 | 432.39 | 435.61 | 430.48 | 434.74 | +0.728% | 882,608 | +6.595% |
| 2026-04-27 | 434.93 | 437.19 | 431.10 | 431.60 | -1.520% | 864,143 | +7.370% |
| 2026-04-24 | 441.32 | 444.59 | 436.98 | 438.26 | -1.108% | 674,857 | +5.739% |
| 2026-04-23 | 442.97 | 444.82 | 440.04 | 443.17 | +0.342% | 704,353 | +4.567% |
| 2026-04-22 | 444.47 | 448.56 | 439.02 | 441.66 | -0.858% | 764,266 | +4.925% |
| 2026-04-21 | 449.86 | 449.86 | 442.47 | 445.48 | -0.322% | 824,916 | +4.025% |
| 2026-04-20 | 444.44 | 450.00 | 444.44 | 446.92 | +1.122% | 841,169 | +3.690% |
| 2026-04-17 | 443.69 | 445.86 | 440.53 | 441.96 | -0.562% | 1,423,941 | +4.853% |
| 2026-04-16 | 441.00 | 444.74 | 439.13 | 444.46 | +0.965% | 693,594 | +4.264% |
| 2026-04-15 | 438.78 | 442.45 | 436.79 | 440.21 | +0.030% | 714,208 | +5.270% |
| 2026-04-14 | 438.09 | 442.91 | 435.65 | 440.08 | +0.039% | 749,936 | +5.301% |
| 2026-04-13 | 434.25 | 439.91 | 433.01 | 439.91 | +1.434% | 739,782 | +5.342% |
| 2026-04-10 | 441.28 | 442.23 | 432.94 | 433.69 | -1.991% | 843,825 | +6.853% |
| 2026-04-09 | 445.81 | 446.45 | 438.25 | 442.50 | -1.168% | 758,639 | +4.725% |
| 2026-04-08 | 446.23 | 448.54 | 443.36 | 447.73 | +1.193% | 867,995 | +3.502% |
| 2026-04-07 | 440.98 | 445.57 | 439.11 | 442.45 | +0.240% | 528,999 | +4.737% |
| 2026-04-06 | 438.99 | 442.89 | 437.99 | 441.39 | +0.554% | 629,856 | +4.989% |
| 2026-04-02 | 431.92 | 440.05 | 430.36 | 438.96 | +1.113% | 845,195 | +5.570% |
| 2026-04-01 | 432.21 | 437.58 | 430.07 | 434.13 | +0.037% | 852,414 | +6.745% |
| 2026-03-31 | 430.00 | 435.61 | 424.98 | 433.97 | +1.685% | 1,022,148 | +6.784% |
| 2026-03-30 | 441.72 | 441.72 | 425.38 | 426.78 | -2.633% | 915,953 | +8.583% |
| 2026-03-27 | 450.00 | 450.75 | 430.42 | 438.32 | -2.598% | 1,176,675 | +5.724% |
| 2026-03-26 | 448.03 | 454.17 | 447.66 | 450.01 | -0.222% | 1,002,521 | +2.978% |
| 2026-03-25 | 456.21 | 457.56 | 438.33 | 451.01 | -0.822% | 1,201,324 | +2.749% |
| 2026-03-24 | 454.64 | 459.06 | 451.50 | 454.75 | -0.414% | 1,130,388 | +1.904% |
| 2026-03-23 | 457.33 | 461.86 | 454.29 | 456.64 | +0.948% | 1,036,148 | +1.483% |
| 2026-03-20 | 459.09 | 460.98 | 450.80 | 452.35 | -1.483% | 2,054,534 | +2.445% |
| 2026-03-19 | 465.40 | 469.93 | 458.59 | 459.16 | -1.738% | 1,333,959 | +0.926% |
| 2026-03-18 | 467.49 | 472.38 | 465.41 | 467.28 | -0.386% | 1,256,028 | -0.828% |
| 2026-03-17 | 471.46 | 473.12 | 466.62 | 469.09 | -0.361% | 790,846 | -1.211% |
| 2026-03-16 | 473.73 | 477.17 | 470.16 | 470.79 | -0.492% | 1,025,468 | -1.568% |
| 2026-03-13 | 465.76 | 476.72 | 465.76 | 473.12 | +2.267% | 1,537,234 | -2.052% |
| 2026-03-12 | 462.68 | 468.42 | 458.71 | 462.63 | +0.015% | 1,039,901 | +0.169% |
| 2026-03-11 | 462.60 | 465.17 | 458.88 | 462.56 | -0.334% | 1,013,820 | +0.184% |
| 2026-03-10 | 457.13 | 466.03 | 455.98 | 464.11 | +1.327% | 1,111,674 | -0.151% |
| 2026-03-09 | 457.50 | 458.91 | 452.89 | 458.03 | -0.592% | 1,268,918 | +1.175% |
| 2026-03-06 | 465.31 | 466.75 | 457.71 | 460.76 | -1.370% | 880,514 | +0.575% |
| 2026-03-05 | 474.41 | 475.32 | 466.43 | 467.16 | -2.311% | 958,336 | -0.803% |
| 2026-03-04 | 479.01 | 481.62 | 472.26 | 478.21 | -0.419% | 736,600 | -3.095% |
| 2026-03-03 | 481.16 | 485.00 | 475.73 | 480.22 | -1.212% | 811,395 | -3.500% |
| 2026-03-02 | 485.44 | 490.24 | 482.00 | 486.11 | +0.798% | 1,046,590 | -4.670% |
| 2026-02-27 | 472.97 | 482.39 | 470.44 | 482.26 | +2.185% | 1,461,021 | -3.909% |
| 2026-02-26 | 473.29 | 473.46 | 468.82 | 471.95 | +0.132% | 914,986 | -1.810% |
| 2026-02-25 | 471.54 | 474.19 | 464.28 | 471.33 | +0.102% | 976,596 | -1.680% |
| 2026-02-24 | 465.84 | 471.67 | 460.70 | 470.85 | +1.252% | 878,729 | -1.580% |
| 2026-02-23 | 460.10 | 467.31 | 458.18 | 465.03 | +0.491% | 1,297,680 | -0.348% |
| 2026-02-20 | 454.86 | 465.77 | 452.63 | 462.76 | +2.001% | 1,444,761 | +0.140% |
| 2026-02-19 | 453.27 | 456.16 | 448.21 | 453.68 | +0.461% | 738,356 | +2.145% |
| 2026-02-18 | 455.81 | 458.94 | 448.48 | 451.60 | -1.346% | 1,052,939 | +2.615% |
| 2026-02-17 | 464.76 | 468.10 | 457.76 | 457.76 | -0.866% | 1,480,552 | +1.234% |
| 2026-02-13 | 453.43 | 462.80 | 448.32 | 461.76 | +1.835% | 1,489,224 | +0.357% |
| 2026-02-12 | 449.61 | 471.17 | 448.43 | 453.44 | +7.672% | 2,748,647 | +2.199% |
| 2026-02-11 | 419.55 | 423.81 | 417.21 | 421.13 | +0.343% | 1,123,963 | +10.040% |
| 2026-02-10 | 421.03 | 423.84 | 417.20 | 419.69 | -0.686% | 1,212,619 | +10.417% |
| 2026-02-09 | 420.75 | 423.41 | 418.12 | 422.59 | +0.097% | 1,153,654 | +9.659% |
| 2026-02-06 | 421.10 | 422.27 | 412.24 | 422.18 | +1.206% | 1,053,049 | +9.766% |
| 2026-02-05 | 414.88 | 419.06 | 412.17 | 417.15 | +0.204% | 981,933 | +11.090% |
| 2026-02-04 | 410.08 | 420.00 | 407.55 | 416.30 | +1.668% | 1,730,572 | +11.316% |
| 2026-02-03 | 401.70 | 409.70 | 400.75 | 409.47 | +1.434% | 1,255,224 | +13.173% |
| 2026-02-02 | 401.85 | 407.21 | 398.58 | 403.68 | +0.283% | 1,012,642 | +14.796% |
| 2026-01-30 | 400.73 | 403.10 | 397.48 | 402.54 | -0.151% | 957,650 | +15.121% |
| 2026-01-29 | 405.08 | 405.74 | 396.03 | 403.15 | -0.476% | 1,088,989 | +14.947% |
| 2026-01-28 | 408.14 | 410.00 | 401.11 | 405.08 | -0.246% | 1,249,616 | +14.400% |
| 2026-01-27 | 399.98 | 407.69 | 396.04 | 406.08 | +1.249% | 1,013,880 | +14.118% |
| 2026-01-26 | 404.19 | 407.24 | 398.93 | 401.07 | -0.147% | 1,205,546 | +15.543% |
| 2026-01-23 | 396.85 | 402.00 | 394.74 | 401.66 | +1.049% | 795,758 | +15.374% |
| 2026-01-22 | 396.56 | 399.06 | 394.84 | 397.49 | +0.643% | 713,558 | +16.584% |
| 2026-01-21 | 393.42 | 400.26 | 392.87 | 394.95 | +0.990% | 1,192,245 | +17.334% |
| 2026-01-20 | 397.87 | 403.22 | 390.65 | 391.08 | -2.379% | 1,815,398 | +18.495% |
| 2026-01-16 | 393.21 | 402.91 | 392.01 | 400.61 | +1.564% | 2,132,062 | +15.676% |
| 2026-01-15 | 391.58 | 396.69 | 389.99 | 394.44 | +1.339% | 1,328,939 | +17.486% |
| 2026-01-14 | 389.99 | 390.57 | 385.20 | 389.23 | -0.453% | 1,220,557 | +19.058% |
| 2026-01-13 | 384.84 | 391.06 | 381.10 | 391.00 | +1.390% | 1,272,726 | +18.519% |
| 2026-01-12 | 382.59 | 386.74 | 381.65 | 385.64 | +0.653% | 996,945 | +20.166% |
| 2026-01-09 | 381.02 | 384.53 | 379.06 | 383.14 | +0.327% | 1,070,287 | +20.951% |
| 2026-01-08 | 376.50 | 389.76 | 376.50 | 381.89 | +1.166% | 1,236,785 | +21.346% |
| 2026-01-07 | 383.55 | 383.65 | 377.22 | 377.49 | -0.937% | 840,974 | +22.761% |
| 2026-01-06 | 383.66 | 383.93 | 378.67 | 381.06 | -0.423% | 1,006,635 | +21.611% |
| 2026-01-05 | 383.87 | 387.62 | 381.29 | 382.68 | +0.436% | 1,094,904 | +21.096% |
| 2026-01-02 | 383.32 | 384.20 | 380.02 | 381.02 | -0.600% | 786,001 | +21.624% |
| 2025-12-31 | 384.86 | 385.61 | 382.44 | 383.32 | -0.161% | 1,395,108 | +20.894% |
| 2025-12-30 | 376.59 | 384.90 | 375.10 | 383.94 | +1.765% | 1,533,424 | +20.699% |
| 2025-12-29 | 377.50 | 379.22 | 375.11 | 377.28 | +0.064% | 743,999 | +22.829% |
| 2025-12-26 | 375.97 | 377.86 | 375.00 | 377.04 | +0.149% | 333,312 | +22.907% |
| 2025-12-24 | 377.13 | 377.56 | 375.74 | 376.48 | -0.502% | 253,388 | +23.090% |
| 2025-12-23 | 373.81 | 380.10 | 372.00 | 378.38 | +1.524% | 1,035,699 | +22.472% |
| 2025-12-22 | 371.33 | 375.39 | 369.66 | 372.70 | +0.738% | 1,375,133 | +24.339% |
| 2025-12-19 | 374.25 | 375.00 | 368.76 | 369.97 | -1.009% | 4,330,550 | +25.256% |
| 2025-12-18 | 374.49 | 375.46 | 370.50 | 373.74 | -0.200% | 2,204,196 | +23.993% |
| 2025-12-17 | 367.97 | 379.61 | 366.49 | 374.49 | +2.930% | 2,285,161 | +23.744% |
| 2025-12-16 | 365.98 | 366.99 | 359.36 | 363.83 | -0.277% | 2,013,947 | +27.370% |
| 2025-12-15 | 363.89 | 365.59 | 361.32 | 364.84 | +0.038% | 1,654,922 | +27.017% |
| 2025-12-12 | 369.62 | 370.56 | 363.37 | 364.70 | -0.910% | 1,378,419 | +27.066% |
| 2025-12-11 | 374.00 | 376.03 | 366.47 | 368.05 | -0.723% | 1,007,367 | +25.910% |
| 2025-12-10 | 369.58 | 373.68 | 367.20 | 370.73 | -0.162% | 1,519,269 | +24.999% |
| 2025-12-09 | 371.74 | 374.94 | 369.28 | 371.33 | -0.022% | 1,617,024 | +24.797% |
| 2025-12-08 | 372.52 | 373.39 | 369.34 | 371.41 | -0.796% | 1,082,268 | +24.770% |
| 2025-12-05 | 371.81 | 375.53 | 369.05 | 374.39 | +0.781% | 1,934,857 | +23.777% |
| 2025-12-04 | 375.33 | 377.49 | 370.27 | 371.49 | -1.118% | 1,423,730 | +24.744% |
| 2025-12-03 | 377.81 | 379.44 | 374.43 | 375.69 | -0.495% | 2,002,776 | +23.349% |
| 2025-12-02 | 375.08 | 377.82 | 371.26 | 377.56 | +1.128% | 1,711,830 | +22.738% |
| 2025-12-01 | 369.68 | 375.34 | 368.20 | 373.35 | +0.993% | 1,756,283 | +24.122% |
| 2025-11-28 | 370.14 | 371.96 | 365.43 | 369.68 | +0.049% | 744,126 | +25.354% |
| 2025-11-26 | 372.40 | 373.42 | 368.73 | 369.50 | -0.003% | 1,670,422 | +25.415% |
| 2025-11-25 | 370.41 | 373.53 | 366.56 | 369.51 | +0.320% | 1,883,108 | +25.412% |
| 2025-11-24 | 368.33 | 369.54 | 365.40 | 368.33 | -0.179% | 2,580,947 | +25.814% |
| 2025-11-21 | 367.96 | 372.38 | 366.40 | 368.99 | +0.531% | 2,308,580 | +25.589% |
| 2025-11-20 | 375.38 | 376.16 | 365.75 | 367.04 | -1.203% | 1,570,197 | +26.256% |
| 2025-11-19 | 371.16 | 373.14 | 368.17 | 371.51 | -0.228% | 1,231,683 | +24.737% |
| 2025-11-18 | 377.21 | 379.42 | 371.56 | 372.36 | -1.411% | 1,599,782 | +24.452% |
| 2025-11-17 | 379.46 | 381.49 | 374.53 | 377.69 | -0.603% | 1,829,532 | +22.696% |
| 2025-11-14 | 382.50 | 384.95 | 376.75 | 379.98 | -0.887% | 2,273,815 | +21.956% |
| 2025-11-13 | 390.72 | 391.55 | 382.09 | 383.38 | -2.191% | 1,341,765 | +20.875% |
| 2025-11-12 | 394.03 | 397.54 | 391.04 | 391.97 | +0.003% | 1,128,081 | +18.226% |
| 2025-11-11 | 393.79 | 394.68 | 390.59 | 391.96 | -0.518% | 1,175,822 | +18.229% |
| 2025-11-10 | 390.73 | 394.75 | 389.27 | 394.00 | +0.832% | 1,374,386 | +17.617% |
| 2025-11-07 | 388.19 | 394.61 | 388.15 | 390.75 | +0.424% | 1,057,213 | +18.595% |
| 2025-11-06 | 393.00 | 395.91 | 387.77 | 389.10 | -1.366% | 1,542,003 | +19.098% |
| 2025-11-05 | 391.00 | 397.21 | 390.69 | 394.49 | +0.063% | 1,885,289 | +17.471% |
| 2025-11-04 | 391.00 | 396.05 | 389.01 | 394.24 | +0.700% | 1,841,684 | +17.545% |
| 2025-11-03 | 404.80 | 406.39 | 391.21 | 391.50 | -3.740% | 2,287,560 | +18.368% |
| 2025-10-31 | 419.65 | 419.65 | 404.84 | 406.71 | -5.850% | 1,961,099 | +13.941% |
| 2025-10-30 | 430.48 | 438.71 | 429.67 | 431.98 | -0.046% | 1,306,600 | +7.276% |
| 2025-10-29 | 440.03 | 440.93 | 431.25 | 432.18 | -1.824% | 710,127 | +7.226% |
| 2025-10-28 | 441.01 | 445.12 | 439.68 | 440.21 | -0.851% | 520,212 | +5.270% |
| 2025-10-27 | 439.55 | 444.24 | 437.69 | 443.99 | +1.141% | 584,994 | +4.374% |
| 2025-10-24 | 445.30 | 445.30 | 438.62 | 438.98 | -1.315% | 1,070,044 | +5.565% |
| 2025-10-23 | 446.53 | 447.93 | 443.39 | 444.83 | -0.454% | 773,435 | +4.177% |
| 2025-10-22 | 447.01 | 450.19 | 445.18 | 446.86 | -0.277% | 528,336 | +3.704% |
| 2025-10-21 | 450.29 | 452.25 | 446.94 | 448.10 | -0.076% | 395,529 | +3.417% |
| 2025-10-20 | 445.00 | 448.84 | 444.70 | 448.44 | +0.773% | 410,656 | +3.338% |
| 2025-10-17 | 437.41 | 445.74 | 437.26 | 445.00 | +1.782% | 540,062 | +4.137% |
| 2025-10-16 | 439.86 | 441.16 | 434.47 | 437.21 | -0.394% | 829,193 | +5.993% |
| 2025-10-15 | 461.24 | 462.09 | 437.70 | 438.94 | -4.707% | 1,281,868 | +5.575% |
| 2025-10-14 | 458.93 | 464.35 | 457.07 | 460.62 | +0.958% | 597,705 | +0.606% |
| 2025-10-13 | 457.32 | 459.69 | 454.77 | 456.25 | -0.011% | 487,418 | +1.569% |
| 2025-10-10 | 460.42 | 462.00 | 455.34 | 456.30 | -0.291% | 831,380 | +1.558% |
| 2025-10-09 | 462.27 | 462.27 | 455.34 | 457.63 | -1.002% | 538,093 | +1.263% |
| 2025-10-08 | 459.44 | 465.45 | 458.61 | 462.26 | +0.820% | 804,440 | +0.249% |
| 2025-10-07 | 457.65 | 459.01 | 453.96 | 458.50 | +0.300% | 660,092 | +1.071% |
| 2025-10-06 | 454.79 | 458.42 | 453.05 | 457.13 | +0.934% | 610,392 | +1.374% |
| 2025-10-03 | 448.25 | 458.91 | 447.98 | 452.90 | +1.087% | 583,869 | +2.321% |
| 2025-10-02 | 454.21 | 454.36 | 447.66 | 448.03 | -1.948% | 723,960 | +3.433% |
| 2025-10-01 | 454.82 | 458.31 | 453.16 | 456.93 | -0.079% | 731,662 | +1.418% |
| 2025-09-30 | 453.21 | 458.01 | 453.21 | 457.29 | +0.685% | 708,156 | +1.338% |
| 2025-09-29 | 458.75 | 459.65 | 452.92 | 454.18 | -0.513% | 760,469 | +2.032% |
| 2025-09-26 | 457.36 | 458.64 | 454.43 | 456.52 | +0.173% | 551,661 | +1.509% |
| 2025-09-25 | 456.01 | 457.83 | 454.32 | 455.73 | +0.132% | 776,655 | +1.685% |
| 2025-09-24 | 468.72 | 471.10 | 455.00 | 455.13 | -3.312% | 957,580 | +1.819% |
| 2025-09-23 | 471.36 | 474.16 | 468.78 | 470.72 | -0.159% | 1,067,112 | -1.553% |
| 2025-09-22 | 476.67 | 477.52 | 471.46 | 471.47 | -0.995% | 789,976 | -1.710% |
| 2025-09-19 | 476.67 | 478.70 | 471.68 | 476.21 | +0.350% | 1,676,705 | -2.688% |
| 2025-09-18 | 477.00 | 478.44 | 471.44 | 474.55 | -0.691% | 791,435 | -2.347% |
| 2025-09-17 | 477.82 | 479.79 | 475.78 | 477.85 | +0.212% | 721,083 | -3.022% |
| 2025-09-16 | 482.00 | 484.23 | 475.25 | 476.84 | -1.159% | 1,021,520 | -2.816% |
| 2025-09-15 | 479.75 | 485.56 | 479.75 | 482.43 | +0.149% | 885,274 | -3.943% |
| 2025-09-12 | 487.97 | 487.97 | 481.29 | 481.71 | -1.752% | 793,132 | -3.799% |
| 2025-09-11 | 481.05 | 492.22 | 480.28 | 490.30 | +1.785% | 1,046,639 | -5.484% |
| 2025-09-10 | 477.56 | 484.09 | 476.50 | 481.70 | +0.789% | 701,151 | -3.797% |
| 2025-09-09 | 477.10 | 478.80 | 473.03 | 477.93 | -0.092% | 597,642 | -3.038% |
| 2025-09-08 | 477.75 | 478.82 | 474.17 | 478.37 | -0.127% | 935,224 | -3.127% |
| 2025-09-05 | 479.03 | 480.19 | 475.29 | 478.98 | +0.075% | 631,399 | -3.251% |
| 2025-09-04 | 476.65 | 478.89 | 475.57 | 478.62 | +0.941% | 608,390 | -3.178% |
| 2025-09-03 | 477.50 | 479.44 | 470.26 | 474.16 | -1.010% | 796,324 | -2.267% |
| 2025-09-02 | 469.96 | 479.23 | 466.70 | 479.00 | +1.384% | 1,615,002 | -3.255% |
| 2025-08-29 | 470.14 | 474.20 | 469.08 | 472.46 | +0.502% | 960,951 | -1.916% |
| 2025-08-28 | 462.56 | 470.54 | 462.06 | 470.10 | +1.225% | 972,707 | -1.423% |
| 2025-08-27 | 457.15 | 466.49 | 455.17 | 464.41 | +1.929% | 729,643 | -0.215% |
| 2025-08-26 | 460.94 | 461.00 | 451.63 | 455.62 | -1.098% | 2,148,581 | +1.710% |
| 2025-08-25 | 462.80 | 464.81 | 458.90 | 460.68 | -0.266% | 496,142 | +0.593% |
| 2025-08-22 | 464.08 | 466.75 | 460.82 | 461.91 | -0.112% | 610,670 | +0.325% |
| 2025-08-21 | 460.81 | 463.36 | 457.99 | 462.43 | +0.065% | 789,945 | +0.212% |
| 2025-08-20 | 462.00 | 463.73 | 459.47 | 462.13 | +0.374% | 834,338 | +0.277% |
| 2025-08-19 | 461.26 | 467.86 | 459.98 | 460.41 | -0.167% | 1,140,940 | +0.652% |
| 2025-08-18 | 460.24 | 462.39 | 459.20 | 461.18 | +0.189% | 733,187 | +0.484% |
| 2025-08-15 | 461.36 | 462.31 | 457.46 | 460.31 | -0.282% | 1,274,701 | +0.673% |
| 2025-08-14 | 467.32 | 468.12 | 461.04 | 461.61 | -1.827% | 976,093 | +0.390% |
| 2025-08-13 | 471.29 | 472.00 | 467.77 | 470.20 | -0.212% | 913,651 | -1.444% |
| 2025-08-12 | 463.00 | 474.11 | 461.74 | 471.20 | +2.226% | 1,636,539 | -1.653% |
| 2025-08-11 | 456.25 | 466.24 | 454.13 | 460.94 | +1.661% | 1,539,036 | +0.536% |
| 2025-08-08 | 451.82 | 458.34 | 434.64 | 453.41 | +1.867% | 1,617,481 | +2.206% |
| 2025-08-07 | 445.00 | 446.74 | 440.49 | 445.10 | +0.674% | 1,143,530 | +4.114% |
| 2025-08-06 | 433.65 | 442.73 | 433.04 | 442.12 | +1.859% | 669,367 | +4.815% |
| 2025-08-05 | 439.54 | 442.80 | 433.73 | 434.05 | -1.346% | 1,205,873 | +6.764% |
| 2025-08-04 | 436.63 | 446.15 | 435.85 | 439.97 | +0.746% | 1,043,667 | +5.328% |
| 2025-08-01 | 438.53 | 440.74 | 429.71 | 436.71 | -0.517% | 1,176,433 | +6.114% |
| 2025-07-31 | 436.42 | 441.72 | 436.42 | 438.98 | +0.667% | 1,440,681 | +5.565% |
| 2025-07-30 | 433.39 | 437.56 | 433.00 | 436.07 | +0.489% | 1,101,580 | +6.270% |
| 2025-07-29 | 430.76 | 436.27 | 427.29 | 433.95 | +0.926% | 814,099 | +6.789% |
| 2025-07-28 | 427.09 | 430.50 | 425.40 | 429.97 | +0.460% | 974,090 | +7.777% |
| 2025-07-25 | 424.87 | 428.32 | 424.30 | 428.00 | +0.746% | 633,218 | +8.273% |
| 2025-07-24 | 423.75 | 425.53 | 421.75 | 424.83 | +0.630% | 569,593 | +9.081% |
| 2025-07-23 | 420.88 | 423.76 | 419.64 | 422.17 | +0.214% | 615,760 | +9.769% |
| 2025-07-22 | 421.19 | 424.07 | 419.27 | 421.27 | +0.086% | 542,563 | +10.003% |
| 2025-07-21 | 419.46 | 424.75 | 417.01 | 420.91 | +0.107% | 642,438 | +10.097% |
| 2025-07-18 | 423.21 | 424.14 | 420.35 | 420.46 | -0.138% | 741,405 | +10.215% |
| 2025-07-17 | 415.21 | 422.50 | 413.87 | 421.04 | +1.141% | 793,619 | +10.063% |
| 2025-07-16 | 412.95 | 416.41 | 410.57 | 416.29 | +1.850% | 973,517 | +11.319% |
| 2025-07-15 | 413.33 | 416.27 | 408.60 | 408.73 | -1.182% | 817,870 | +13.378% |
| 2025-07-14 | 415.32 | 417.27 | 413.21 | 413.62 | -0.579% | 638,077 | +12.038% |
| 2025-07-11 | 415.98 | 418.76 | 415.10 | 416.03 | -0.405% | 720,381 | +11.389% |
| 2025-07-10 | 415.85 | 419.86 | 414.24 | 417.72 | -0.038% | 701,892 | +10.938% |
| 2025-07-09 | 417.02 | 418.98 | 415.12 | 417.88 | +0.125% | 698,859 | +10.895% |
| 2025-07-08 | 422.13 | 425.29 | 415.79 | 417.36 | -2.113% | 896,240 | +11.034% |
| 2025-07-07 | 424.81 | 428.00 | 423.85 | 426.37 | +0.360% | 610,106 | +8.687% |
| 2025-07-03 | 422.70 | 426.34 | 421.16 | 424.84 | +0.609% | 494,718 | +9.079% |
| 2025-07-02 | 423.82 | 424.82 | 416.54 | 422.27 | -0.794% | 826,719 | +9.743% |
| 2025-07-01 | 420.87 | 427.40 | 417.57 | 425.65 | +1.234% | 1,220,886 | +8.871% |
| 2025-06-30 | 420.21 | 421.93 | 417.73 | 420.46 | +0.430% | 1,477,867 | +10.215% |
| 2025-06-27 | 415.35 | 419.24 | 414.74 | 418.66 | +0.816% | 908,812 | +10.689% |
| 2025-06-26 | 420.49 | 421.33 | 411.60 | 415.27 | -0.890% | 724,803 | +11.592% |
| 2025-06-25 | 417.33 | 420.39 | 416.67 | 419.00 | +0.155% | 661,104 | +10.599% |
| 2025-06-24 | 411.33 | 419.69 | 409.73 | 418.35 | +1.821% | 979,102 | +10.771% |
| 2025-06-23 | 407.24 | 410.87 | 404.87 | 410.87 | +1.137% | 1,268,140 | +12.787% |
| 2025-06-20 | 406.05 | 411.20 | 404.37 | 406.25 | +0.373% | 1,457,810 | +14.070% |
| 2025-06-18 | 406.80 | 407.53 | 403.92 | 404.74 | -0.411% | 971,982 | +14.496% |
| 2025-06-17 | 407.29 | 408.52 | 404.03 | 406.41 | -0.258% | 862,950 | +14.025% |
| 2025-06-16 | 408.07 | 412.33 | 406.41 | 407.46 | -0.157% | 1,015,364 | +13.731% |
| 2025-06-13 | 411.57 | 413.51 | 406.97 | 408.10 | -1.203% | 718,103 | +13.553% |
| 2025-06-12 | 412.04 | 414.51 | 407.83 | 413.07 | +0.978% | 643,726 | +12.187% |
| 2025-06-11 | 412.40 | 413.03 | 407.48 | 409.07 | -0.769% | 840,911 | +13.284% |
| 2025-06-10 | 412.97 | 414.13 | 410.48 | 412.24 | -0.128% | 677,353 | +12.413% |
| 2025-06-09 | 416.54 | 417.80 | 411.76 | 412.77 | -1.232% | 616,388 | +12.268% |
| 2025-06-06 | 418.12 | 421.22 | 416.58 | 417.92 | +0.433% | 594,798 | +10.885% |
| 2025-06-05 | 418.86 | 419.75 | 413.22 | 416.12 | -0.307% | 993,032 | +11.365% |
| 2025-06-04 | 424.12 | 424.52 | 417.37 | 417.40 | -1.139% | 1,068,153 | +11.023% |
| 2025-06-03 | 416.93 | 425.08 | 416.93 | 422.21 | +0.725% | 1,196,327 | +9.758% |
| 2025-06-02 | 415.13 | 419.23 | 413.15 | 419.17 | +0.912% | 767,204 | +10.554% |
| 2025-05-30 | 418.00 | 418.00 | 409.67 | 415.38 | -0.729% | 3,176,673 | +11.563% |
| 2025-05-29 | 419.80 | 421.73 | 412.36 | 418.43 | -0.570% | 864,532 | +10.750% |
| 2025-05-28 | 421.21 | 425.00 | 417.90 | 420.83 | +0.093% | 1,098,744 | +10.118% |
| 2025-05-27 | 421.41 | 425.21 | 419.83 | 420.44 | +0.363% | 923,916 | +10.220% |
| 2025-05-23 | 420.06 | 421.30 | 416.97 | 418.92 | -0.664% | 563,172 | +10.620% |
| 2025-05-22 | 426.70 | 428.56 | 420.75 | 421.72 | -1.107% | 623,787 | +9.886% |
| 2025-05-21 | 422.04 | 428.87 | 421.09 | 426.44 | +0.830% | 1,116,454 | +8.669% |
| 2025-05-20 | 424.58 | 426.40 | 422.00 | 422.93 | -0.555% | 653,131 | +9.571% |
| 2025-05-19 | 423.93 | 427.18 | 422.30 | 425.29 | +0.262% | 771,550 | +8.963% |
| 2025-05-16 | 425.13 | 425.36 | 420.70 | 424.18 | -0.329% | 1,659,004 | +9.248% |
| 2025-05-15 | 417.72 | 425.70 | 417.50 | 425.58 | +2.500% | 906,564 | +8.889% |
| 2025-05-14 | 415.00 | 418.52 | 411.61 | 415.20 | +0.465% | 924,260 | +11.611% |
| 2025-05-13 | 412.91 | 418.22 | 411.94 | 413.28 | +0.090% | 849,979 | +12.130% |
| 2025-05-12 | 408.20 | 413.13 | 401.36 | 412.91 | +1.577% | 1,034,692 | +12.230% |
| 2025-05-09 | 411.57 | 411.57 | 404.22 | 406.50 | -0.943% | 940,556 | +14.000% |
| 2025-05-08 | 417.56 | 418.20 | 409.21 | 410.37 | -1.151% | 940,778 | +12.925% |
| 2025-05-07 | 411.32 | 418.02 | 411.32 | 415.15 | +0.608% | 949,050 | +11.625% |
| 2025-05-06 | 402.16 | 413.79 | 400.50 | 412.64 | +1.793% | 1,023,315 | +12.304% |
| 2025-05-05 | 405.94 | 407.17 | 399.06 | 405.37 | -0.258% | 1,156,983 | +14.318% |
| 2025-05-02 | 417.35 | 420.77 | 397.00 | 406.42 | -7.455% | 2,341,037 | +14.022% |
| 2025-05-01 | 440.50 | 444.37 | 438.77 | 439.16 | 0.000% | 981,662 | +5.522% |