Dark

MSI
Motorola Solutions, Inc. New
stock NYSE

At Close

Sep 4, 2026 3:59:59 PM EDT

468.12USD-0.870%(-4.11)751,091

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:26:30 AM EDT

469.78USD-0.519%(-2.45)120

After-hours

Sep 4, 2026 4:15:30 PM EDT

468.05USD-0.015%(-0.07)264,869

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	470.5800	472.7300	466.390000	468.0500	-0.885%	751,091	0.000%
2026-09-03	480.4200	482.5800	470.440000	472.2300	-1.397%	1,006,570	-0.885%
2026-09-02	491.6400	492.8800	478.170000	478.9200	-2.508%	1,281,903	-2.270%
2026-09-01	487.7400	494.8500	486.270000	491.2400	+1.224%	1,004,328	-4.721%
2026-08-31	486.0000	488.7500	484.110000	485.3000	-0.144%	1,141,241	-3.555%
2026-08-28	488.9600	488.9600	483.290000	486.0000	-0.111%	504,513	-3.693%
2026-08-27	485.3800	490.0300	483.965000	486.5400	-0.152%	523,822	-3.800%
2026-08-26	482.5600	490.1900	481.090100	487.2800	+0.389%	805,740	-3.946%
2026-08-25	484.0700	487.3300	480.405000	485.3900	+0.804%	1,083,278	-3.572%
2026-08-24	481.1000	486.0400	478.520000	481.5200	+0.219%	923,173	-2.797%
2026-08-21	471.5500	483.7100	471.550000	480.4700	+1.444%	1,298,117	-2.585%
2026-08-20	477.9200	486.2500	472.470000	473.6300	-1.499%	1,564,843	-1.178%
2026-08-19	469.7400	484.2400	469.000000	480.8400	+2.415%	1,463,199	-2.660%
2026-08-18	458.8900	472.7000	458.890000	469.5000	+2.717%	1,294,028	-0.309%
2026-08-17	463.0800	467.1999	457.080000	457.0800	-2.021%	825,834	+2.400%
2026-08-14	466.0000	468.4600	461.652500	466.5100	+0.316%	833,924	+0.330%
2026-08-13	469.8100	471.0000	460.595000	465.0400	-1.001%	638,227	+0.647%
2026-08-12	466.2900	470.6700	462.350000	469.7400	+0.617%	573,692	-0.360%
2026-08-11	459.4100	470.4900	457.885000	466.8600	+1.056%	764,194	+0.255%
2026-08-10	469.9900	469.9900	457.000000	461.9800	-1.191%	822,545	+1.314%
2026-08-07	478.3400	479.8400	467.310000	467.5500	-1.375%	996,288	+0.107%
2026-08-06	474.8800	493.5700	464.010000	474.0700	+8.201%	1,908,925	-1.270%
2026-08-05	444.4900	445.8700	436.580000	438.1400	-1.064%	1,212,193	+6.827%
2026-08-04	437.9800	445.6350	433.911000	442.8500	+1.295%	1,023,119	+5.690%
2026-08-03	438.5800	442.2099	435.940000	437.1900	+0.330%	957,412	+7.059%
2026-07-31	426.8000	438.7600	426.800000	435.7500	+1.144%	708,949	+7.413%
2026-07-30	433.1500	435.3700	421.440000	430.8200	-0.778%	828,442	+8.642%
2026-07-29	437.8100	441.7299	432.930000	434.2000	-1.388%	1,209,715	+7.796%
2026-07-28	428.1300	442.2200	426.155000	440.3100	+3.896%	944,497	+6.300%
2026-07-27	419.5000	427.2500	418.610000	423.8000	+1.429%	833,959	+10.441%
2026-07-24	406.7100	418.7000	404.235000	417.8300	+2.656%	770,381	+12.019%
2026-07-23	402.4100	408.9600	402.410000	407.0200	+0.665%	721,319	+14.994%
2026-07-22	407.8600	409.0900	402.192400	404.3300	-0.480%	532,586	+15.759%
2026-07-21	410.3800	411.3900	401.580000	406.2800	-1.011%	820,622	+15.204%
2026-07-20	418.2700	422.2200	409.580000	410.4300	-0.697%	756,128	+14.039%
2026-07-17	412.2000	420.6500	411.320000	413.3100	-0.212%	1,849,840	+13.244%
2026-07-16	407.1000	414.2600	405.455000	414.1900	+1.722%	778,652	+13.004%
2026-07-15	412.9500	413.2125	406.390000	407.1800	-1.578%	634,387	+14.949%
2026-07-14	414.6700	417.1200	412.430000	413.7100	-1.041%	765,414	+13.135%
2026-07-13	424.2300	427.3450	417.150000	418.0600	-1.140%	734,082	+11.958%
2026-07-10	417.2200	425.1700	413.835000	422.8800	+1.359%	631,354	+10.682%
2026-07-09	422.3800	424.5539	412.160000	417.2100	-0.792%	965,033	+12.186%
2026-07-08	422.8400	425.0800	414.500000	420.5400	-0.865%	1,035,375	+11.297%
2026-07-07	428.3800	431.9999	423.970000	424.2100	+0.326%	1,026,532	+10.335%
2026-07-06	419.5000	425.9200	417.050000	422.8300	+0.040%	729,113	+10.695%
2026-07-02	422.0800	424.4900	419.100100	422.6600	+0.888%	549,682	+10.739%
2026-07-01	414.3500	422.5400	413.500000	418.9400	+0.879%	948,052	+11.722%
2026-06-30	411.4100	418.9900	408.080000	415.2900	+0.652%	1,459,158	+12.704%
2026-06-29	403.0200	417.0000	401.145000	412.6000	+2.410%	1,329,221	+13.439%
2026-06-26	396.3900	403.6399	395.090000	402.8900	+1.481%	1,304,153	+16.173%
2026-06-25	398.9800	408.8000	396.660000	397.0100	-0.896%	1,080,935	+17.894%
2026-06-24	390.3000	403.4600	389.020000	400.6000	+2.866%	1,204,814	+16.837%
2026-06-23	391.8000	395.8100	389.410000	389.4400	-0.711%	966,585	+20.185%
2026-06-22	397.0300	401.2300	390.605000	392.2300	-0.744%	1,512,649	+19.330%
2026-06-18	400.6000	400.6000	392.420100	395.1700	-1.380%	2,444,916	+18.443%
2026-06-17	403.2900	407.2139	397.500000	400.7000	-1.045%	1,339,202	+16.808%
2026-06-16	410.6700	416.4550	401.970000	404.9300	-1.649%	1,025,418	+15.588%
2026-06-15	412.9900	415.0000	408.290000	411.7200	-0.129%	1,345,350	+13.682%
2026-06-12	413.1300	413.8300	407.770000	412.2500	+0.463%	602,521	+13.535%
2026-06-11	411.4400	413.9900	403.990000	410.3500	-0.313%	994,460	+14.061%
2026-06-10	415.0000	418.9699	411.620000	411.6400	-0.587%	1,089,243	+13.704%
2026-06-09	405.7300	415.6100	403.660000	414.0700	+1.787%	1,087,093	+13.036%
2026-06-08	408.7000	410.0700	401.620000	406.8000	-0.863%	1,165,641	+15.057%
2026-06-05	411.2300	412.9000	407.450000	410.3400	-0.093%	910,372	+14.064%
2026-06-04	412.7800	416.3380	410.080000	410.7200	+0.571%	783,647	+13.958%
2026-06-03	413.4500	416.2050	408.270000	408.3900	-1.692%	922,286	+14.609%
2026-06-02	414.5700	417.0100	406.000000	415.4200	+0.933%	888,797	+12.669%
2026-06-01	407.0000	415.5610	405.200000	411.5800	+2.058%	1,067,397	+13.720%
2026-05-29	409.7200	411.4000	401.850000	403.2800	-2.007%	2,105,684	+16.061%
2026-05-28	408.7800	416.5500	405.130000	411.5400	+0.692%	1,141,337	+13.731%
2026-05-27	410.3900	413.0800	407.555000	408.7100	-0.431%	705,001	+14.519%
2026-05-26	403.0500	413.4099	401.040000	410.4800	+1.584%	1,354,788	+14.025%
2026-05-22	402.3700	407.0850	399.850000	404.0800	+0.959%	957,116	+15.831%
2026-05-21	393.7800	400.9600	390.800100	400.2400	+1.091%	1,589,714	+16.942%
2026-05-20	398.0600	403.7700	392.460000	395.9200	-0.705%	1,259,965	+18.218%
2026-05-19	409.9800	411.6900	398.190000	398.7300	-2.813%	1,091,005	+17.385%
2026-05-18	397.3500	411.0100	395.195000	410.2700	+4.320%	1,971,400	+14.083%
2026-05-15	396.8000	400.0800	391.310000	393.2800	-1.515%	1,176,620	+19.012%
2026-05-14	402.0000	403.5050	392.350000	399.3300	+0.362%	975,054	+17.209%
2026-05-13	390.9000	400.1400	386.790000	397.8900	+1.661%	1,368,509	+17.633%
2026-05-12	396.1000	400.2700	390.895000	391.3900	-0.199%	1,663,456	+19.587%
2026-05-11	389.3400	399.6000	388.600000	392.1700	+2.130%	2,008,972	+19.349%
2026-05-08	417.0000	424.4000	381.250000	383.9900	-11.360%	3,101,643	+21.891%
2026-05-07	430.9500	435.9400	429.780000	433.2000	-0.106%	1,121,081	+8.045%
2026-05-06	435.0100	436.9050	426.700000	433.6600	-0.991%	1,441,572	+7.930%
2026-05-05	437.9900	444.2400	436.030000	438.0000	+0.094%	851,709	+6.861%
2026-05-04	434.6500	440.8900	433.501800	437.5900	+0.388%	746,276	+6.961%
2026-05-01	440.9900	441.9500	435.880000	435.9000	-0.713%	618,134	+7.376%
2026-04-30	430.2200	440.8150	428.320000	439.0300	+2.283%	1,155,559	+6.610%
2026-04-29	434.5700	437.1300	424.051700	429.2300	-1.267%	922,845	+9.044%
2026-04-28	432.3900	435.6100	430.480000	434.7400	+0.728%	882,608	+7.662%
2026-04-27	434.9300	437.1850	431.100000	431.6000	-1.520%	864,143	+8.445%
2026-04-24	441.3200	444.5881	436.980000	438.2600	-1.108%	674,857	+6.797%
2026-04-23	442.9700	444.8250	440.040000	443.1700	+0.342%	704,353	+5.614%
2026-04-22	444.4700	448.5550	439.020000	441.6600	-0.858%	764,266	+5.975%
2026-04-21	449.8600	449.8600	442.470000	445.4800	-0.322%	824,916	+5.066%
2026-04-20	444.4400	450.0000	444.440000	446.9200	+1.122%	841,169	+4.728%
2026-04-17	443.6900	445.8600	440.530000	441.9600	-0.562%	1,423,941	+5.903%
2026-04-16	441.0000	444.7400	439.130000	444.4600	+0.965%	693,594	+5.308%
2026-04-15	438.7800	442.4500	436.790000	440.2100	+0.030%	714,208	+6.324%
2026-04-14	438.0900	442.9100	435.650000	440.0800	+0.039%	749,936	+6.356%
2026-04-13	434.2500	439.9100	433.010000	439.9100	+1.434%	739,782	+6.397%
2026-04-10	441.2800	442.2300	432.935000	433.6900	-1.991%	843,825	+7.923%
2026-04-09	445.8100	446.4500	438.250000	442.5000	-1.168%	758,639	+5.774%
2026-04-08	446.2300	448.5400	443.362600	447.7300	+1.193%	867,995	+4.538%
2026-04-07	440.9800	445.5700	439.110000	442.4500	+0.240%	528,999	+5.786%
2026-04-06	438.9900	442.8900	437.990000	441.3900	+0.554%	629,856	+6.040%
2026-04-02	431.9200	440.0500	430.360000	438.9600	+1.113%	845,195	+6.627%
2026-04-01	432.2100	437.5800	430.070000	434.1300	+0.037%	852,414	+7.813%
2026-03-31	430.0000	435.6100	424.980000	433.9700	+1.685%	1,022,148	+7.853%
2026-03-30	441.7200	441.7200	425.380000	426.7800	-2.633%	915,953	+9.670%
2026-03-27	450.0000	450.7500	430.415000	438.3200	-2.598%	1,176,675	+6.783%
2026-03-26	448.0300	454.1700	447.660000	450.0100	-0.222%	1,002,521	+4.009%
2026-03-25	456.2100	457.5600	438.330000	451.0100	-0.822%	1,201,324	+3.778%
2026-03-24	454.6400	459.0600	451.505000	454.7500	-0.414%	1,130,388	+2.925%
2026-03-23	457.3300	461.8600	454.290000	456.6400	+0.948%	1,036,148	+2.499%
2026-03-20	459.0900	460.9750	450.800000	452.3500	-1.483%	2,054,534	+3.471%
2026-03-19	465.4000	469.9300	458.590000	459.1600	-1.738%	1,333,959	+1.936%
2026-03-18	467.4900	472.3800	465.410000	467.2800	-0.386%	1,256,028	+0.165%
2026-03-17	471.4600	473.1200	466.620000	469.0900	-0.361%	790,846	-0.222%
2026-03-16	473.7300	477.1715	470.160000	470.7900	-0.492%	1,025,468	-0.582%
2026-03-13	465.7600	476.7200	465.760000	473.1200	+2.267%	1,537,234	-1.072%
2026-03-12	462.6800	468.4200	458.710000	462.6300	+0.015%	1,039,901	+1.172%
2026-03-11	462.6000	465.1700	458.880000	462.5600	-0.334%	1,013,820	+1.187%
2026-03-10	457.1300	466.0300	455.980000	464.1100	+1.327%	1,111,674	+0.849%
2026-03-09	457.5000	458.9100	452.890000	458.0300	-0.592%	1,268,918	+2.188%
2026-03-06	465.3100	466.7450	457.710000	460.7600	-1.370%	880,514	+1.582%
2026-03-05	474.4100	475.3175	466.430000	467.1600	-2.311%	958,336	+0.191%
2026-03-04	479.0100	481.6200	472.260000	478.2100	-0.419%	736,600	-2.125%
2026-03-03	481.1600	485.0000	475.730000	480.2200	-1.212%	811,395	-2.534%
2026-03-02	485.4400	490.2400	482.000000	486.1100	+0.798%	1,046,590	-3.715%
2026-02-27	472.9700	482.3900	470.445000	482.2600	+2.185%	1,461,021	-2.947%
2026-02-26	473.2900	473.4600	468.825000	471.9500	+0.132%	914,986	-0.826%
2026-02-25	471.5400	474.1850	464.280000	471.3300	+0.102%	976,596	-0.696%
2026-02-24	465.8400	471.6700	460.700000	470.8500	+1.252%	878,729	-0.595%
2026-02-23	460.1000	467.3100	458.180000	465.0300	+0.491%	1,297,680	+0.649%
2026-02-20	454.8600	465.7700	452.630000	462.7600	+2.001%	1,444,761	+1.143%
2026-02-19	453.2700	456.1600	448.210000	453.6800	+0.461%	738,356	+3.167%
2026-02-18	455.8100	458.9400	448.480000	451.6000	-1.346%	1,052,939	+3.643%
2026-02-17	464.7600	468.1000	457.760000	457.7600	-0.866%	1,480,552	+2.248%
2026-02-13	453.4300	462.8000	448.320000	461.7600	+1.835%	1,489,224	+1.362%
2026-02-12	449.6100	471.1700	448.430000	453.4400	+7.672%	2,748,647	+3.222%
2026-02-11	419.5500	423.8100	417.215000	421.1300	+0.343%	1,123,963	+11.141%
2026-02-10	421.0300	423.8375	417.200000	419.6900	-0.686%	1,212,619	+11.523%
2026-02-09	420.7500	423.4100	418.120000	422.5900	+0.097%	1,153,654	+10.757%
2026-02-06	421.1000	422.2700	412.240000	422.1800	+1.206%	1,053,049	+10.865%
2026-02-05	414.8800	419.0600	412.165000	417.1500	+0.204%	981,933	+12.202%
2026-02-04	410.0800	420.0000	407.550000	416.3000	+1.668%	1,730,572	+12.431%
2026-02-03	401.7000	409.7000	400.745000	409.4700	+1.434%	1,255,224	+14.306%
2026-02-02	401.8500	407.2100	398.580000	403.6800	+0.283%	1,012,642	+15.946%
2026-01-30	400.7300	403.0950	397.480000	402.5400	-0.151%	957,650	+16.274%
2026-01-29	405.0800	405.7400	396.030000	403.1500	-0.476%	1,088,989	+16.098%
2026-01-28	408.1400	410.0000	401.113000	405.0800	-0.246%	1,249,616	+15.545%
2026-01-27	399.9800	407.6900	396.043600	406.0800	+1.249%	1,013,880	+15.261%
2026-01-26	404.1900	407.2400	398.930000	401.0700	-0.147%	1,205,546	+16.700%
2026-01-23	396.8500	402.0000	394.735000	401.6600	+1.049%	795,758	+16.529%
2026-01-22	396.5600	399.0600	394.841941	397.4900	+0.643%	713,558	+17.751%
2026-01-21	393.4200	400.2600	392.870000	394.9500	+0.990%	1,192,245	+18.509%
2026-01-20	397.8700	403.2200	390.650000	391.0800	-2.379%	1,815,398	+19.681%
2026-01-16	393.2100	402.9100	392.010000	400.6100	+1.564%	2,132,062	+16.834%
2026-01-15	391.5800	396.6900	389.990000	394.4400	+1.339%	1,328,939	+18.662%
2026-01-14	389.9900	390.5700	385.200000	389.2300	-0.453%	1,220,557	+20.250%
2026-01-13	384.8400	391.0600	381.095000	391.0000	+1.390%	1,272,726	+19.706%
2026-01-12	382.5900	386.7400	381.655000	385.6400	+0.653%	996,945	+21.370%
2026-01-09	381.0200	384.5300	379.060000	383.1400	+0.327%	1,070,287	+22.162%
2026-01-08	376.5000	389.7600	376.500000	381.8900	+1.166%	1,236,785	+22.561%
2026-01-07	383.5500	383.6500	377.219908	377.4900	-0.937%	840,974	+23.990%
2026-01-06	383.6600	383.9300	378.665000	381.0600	-0.423%	1,006,635	+22.828%
2026-01-05	383.8700	387.6200	381.290000	382.6800	+0.436%	1,094,904	+22.308%
2026-01-02	383.3200	384.2000	380.020000	381.0200	-0.600%	786,001	+22.841%
2025-12-31	384.8600	385.6088	382.435000	383.3200	-0.161%	1,395,108	+22.104%
2025-12-30	376.5900	384.9000	375.100100	383.9400	+1.765%	1,533,424	+21.907%
2025-12-29	377.5000	379.2200	375.110000	377.2800	+0.064%	743,999	+24.059%
2025-12-26	375.9700	377.8600	375.000100	377.0400	+0.149%	333,312	+24.138%
2025-12-24	377.1300	377.5600	375.740900	376.4800	-0.502%	253,388	+24.323%
2025-12-23	373.8100	380.1000	372.000000	378.3800	+1.524%	1,035,699	+23.698%
2025-12-22	371.3300	375.3900	369.660000	372.7000	+0.738%	1,375,133	+25.584%
2025-12-19	374.2500	375.0000	368.760000	369.9700	-1.009%	4,330,550	+26.510%
2025-12-18	374.4900	375.4600	370.500000	373.7400	-0.200%	2,204,196	+25.234%
2025-12-17	367.9700	379.6100	366.490100	374.4900	+2.930%	2,285,161	+24.983%
2025-12-16	365.9800	366.9900	359.360000	363.8300	-0.277%	2,013,947	+28.645%
2025-12-15	363.8900	365.5900	361.320000	364.8400	+0.038%	1,654,922	+28.289%
2025-12-12	369.6200	370.5600	363.370000	364.7000	-0.910%	1,378,419	+28.338%
2025-12-11	374.0000	376.0329	366.470000	368.0500	-0.723%	1,007,367	+27.170%
2025-12-10	369.5800	373.6750	367.200000	370.7300	-0.162%	1,519,269	+26.251%
2025-12-09	371.7400	374.9400	369.280000	371.3300	-0.022%	1,617,024	+26.047%
2025-12-08	372.5200	373.3900	369.340000	371.4100	-0.796%	1,082,268	+26.020%
2025-12-05	371.8100	375.5300	369.050000	374.3900	+0.781%	1,934,857	+25.017%
2025-12-04	375.3300	377.4850	370.270000	371.4900	-1.118%	1,423,730	+25.993%
2025-12-03	377.8100	379.4400	374.430000	375.6900	-0.495%	2,002,776	+24.584%
2025-12-02	375.0800	377.8200	371.260000	377.5600	+1.128%	1,711,830	+23.967%
2025-12-01	369.6800	375.3400	368.200000	373.3500	+0.993%	1,756,283	+25.365%
2025-11-28	370.1400	371.9600	365.430000	369.6800	+0.049%	744,126	+26.610%
2025-11-26	372.4000	373.4200	368.730000	369.5000	-0.003%	1,670,422	+26.671%
2025-11-25	370.4100	373.5300	366.565000	369.5100	+0.320%	1,883,108	+26.668%
2025-11-24	368.3300	369.5400	365.400000	368.3300	-0.179%	2,580,947	+27.074%
2025-11-21	367.9600	372.3800	366.405000	368.9900	+0.531%	2,308,580	+26.846%
2025-11-20	375.3800	376.1600	365.749700	367.0400	-1.203%	1,570,197	+27.520%
2025-11-19	371.1600	373.1400	368.170000	371.5100	-0.228%	1,231,683	+25.986%
2025-11-18	377.2100	379.4200	371.560000	372.3600	-1.411%	1,599,782	+25.698%
2025-11-17	379.4600	381.4900	374.530000	377.6900	-0.603%	1,829,532	+23.924%
2025-11-14	382.5000	384.9500	376.745000	379.9800	-0.887%	2,273,815	+23.178%
2025-11-13	390.7200	391.5499	382.090000	383.3800	-2.191%	1,341,765	+22.085%
2025-11-12	394.0300	397.5399	391.040000	391.9700	+0.003%	1,128,081	+19.410%
2025-11-11	393.7900	394.6800	390.590000	391.9600	-0.518%	1,175,822	+19.413%
2025-11-10	390.7300	394.7450	389.270000	394.0000	+0.832%	1,374,386	+18.794%
2025-11-07	388.1900	394.6050	388.150000	390.7500	+0.424%	1,057,213	+19.782%
2025-11-06	393.0000	395.9100	387.770000	389.1000	-1.366%	1,542,003	+20.290%
2025-11-05	391.0000	397.2062	390.695000	394.4900	+0.063%	1,885,289	+18.647%
2025-11-04	391.0000	396.0500	389.010000	394.2400	+0.700%	1,841,684	+18.722%
2025-11-03	404.8000	406.3900	391.210000	391.5000	-3.740%	2,287,560	+19.553%
2025-10-31	419.6500	419.6500	404.840000	406.7100	-5.850%	1,961,099	+15.082%
2025-10-30	430.4800	438.7100	429.670000	431.9800	-0.046%	1,306,600	+8.350%
2025-10-29	440.0300	440.9250	431.250000	432.1800	-1.824%	710,127	+8.300%
2025-10-28	441.0100	445.1200	439.680000	440.2100	-0.851%	520,212	+6.324%
2025-10-27	439.5500	444.2400	437.690000	443.9900	+1.141%	584,994	+5.419%
2025-10-24	445.3000	445.3000	438.620000	438.9800	-1.315%	1,070,044	+6.622%
2025-10-23	446.5300	447.9317	443.395000	444.8300	-0.454%	773,435	+5.220%
2025-10-22	447.0100	450.1850	445.180100	446.8600	-0.277%	528,336	+4.742%
2025-10-21	450.2900	452.2500	446.940000	448.1000	-0.076%	395,529	+4.452%
2025-10-20	445.0000	448.8400	444.700000	448.4400	+0.773%	410,656	+4.373%
2025-10-17	437.4100	445.7400	437.265000	445.0000	+1.782%	540,062	+5.180%
2025-10-16	439.8600	441.1601	434.470000	437.2100	-0.394%	829,193	+7.054%
2025-10-15	461.2400	462.0899	437.700000	438.9400	-4.707%	1,281,868	+6.632%
2025-10-14	458.9300	464.3450	457.070000	460.6200	+0.958%	597,705	+1.613%
2025-10-13	457.3200	459.6899	454.770000	456.2500	-0.011%	487,418	+2.586%
2025-10-10	460.4200	462.0000	455.340000	456.3000	-0.291%	831,380	+2.575%
2025-10-09	462.2700	462.2700	455.340000	457.6300	-1.002%	538,093	+2.277%
2025-10-08	459.4400	465.4500	458.610000	462.2600	+0.820%	804,440	+1.253%
2025-10-07	457.6500	459.0100	453.960000	458.5000	+0.300%	660,092	+2.083%
2025-10-06	454.7900	458.4200	453.050000	457.1300	+0.934%	610,392	+2.389%
2025-10-03	448.2500	458.9100	447.975000	452.9000	+1.087%	583,869	+3.345%
2025-10-02	454.2100	454.3600	447.660000	448.0300	-1.948%	723,960	+4.468%
2025-10-01	454.8200	458.3100	453.160000	456.9300	-0.079%	731,662	+2.434%
2025-09-30	453.2100	458.0100	453.210000	457.2900	+0.685%	708,156	+2.353%
2025-09-29	458.7500	459.6550	452.920000	454.1800	-0.513%	760,469	+3.054%
2025-09-26	457.3600	458.6400	454.430000	456.5200	+0.173%	551,661	+2.526%
2025-09-25	456.0100	457.8298	454.315900	455.7300	+0.132%	776,655	+2.703%
2025-09-24	468.7200	471.0950	455.000000	455.1300	-3.312%	957,580	+2.839%
2025-09-23	471.3600	474.1600	468.780000	470.7200	-0.159%	1,067,112	-0.567%
2025-09-22	476.6700	477.5200	471.460000	471.4700	-0.995%	789,976	-0.725%
2025-09-19	476.6700	478.7000	471.680000	476.2100	+0.350%	1,676,705	-1.714%
2025-09-18	477.0000	478.4435	471.435000	474.5500	-0.691%	791,435	-1.370%
2025-09-17	477.8200	479.7850	475.780000	477.8500	+0.212%	721,083	-2.051%
2025-09-16	482.0000	484.2300	475.250000	476.8400	-1.159%	1,021,520	-1.843%
2025-09-15	479.7500	485.5600	479.750000	482.4300	+0.149%	885,274	-2.981%
2025-09-12	487.9700	487.9700	481.290000	481.7100	-1.752%	793,132	-2.836%
2025-09-11	481.0500	492.2200	480.280000	490.3000	+1.785%	1,046,639	-4.538%
2025-09-10	477.5600	484.0900	476.500000	481.7000	+0.789%	701,151	-2.834%
2025-09-09	477.1000	478.8000	473.030000	477.9300	-0.092%	597,642	-2.067%
2025-09-08	477.7500	478.8200	474.170000	478.3700	-0.127%	935,224	-2.157%
2025-09-05	479.0300	480.1850	475.290000	478.9800	+0.075%	631,399	-2.282%
2025-09-04	476.6500	478.8900	475.575000	478.6200	+0.941%	608,390	-2.208%
2025-09-03	477.5000	479.4400	470.260000	474.1600	-1.010%	796,324	-1.289%
2025-09-02	469.9600	479.2300	466.700000	479.0000	+1.384%	1,615,002	-2.286%
2025-08-29	470.1400	474.2000	469.080000	472.4600	+0.502%	960,951	-0.933%
2025-08-28	462.5600	470.5400	462.065000	470.1000	+1.225%	972,707	-0.436%
2025-08-27	457.1500	466.4900	455.170000	464.4100	+1.929%	729,643	+0.784%
2025-08-26	460.9400	461.0000	451.630000	455.6200	-1.098%	2,148,581	+2.728%
2025-08-25	462.8000	464.8050	458.900000	460.6800	-0.266%	496,142	+1.600%
2025-08-22	464.0800	466.7500	460.820000	461.9100	-0.112%	610,670	+1.329%
2025-08-21	460.8100	463.3600	457.990000	462.4300	+0.065%	789,945	+1.215%
2025-08-20	462.0000	463.7300	459.470000	462.1300	+0.374%	834,338	+1.281%
2025-08-19	461.2600	467.8600	459.980000	460.4100	-0.167%	1,140,940	+1.659%
2025-08-18	460.2400	462.3900	459.200000	461.1800	+0.189%	733,187	+1.490%
2025-08-15	461.3600	462.3100	457.460000	460.3100	-0.282%	1,274,701	+1.681%
2025-08-14	467.3200	468.1200	461.040000	461.6100	-1.827%	976,093	+1.395%
2025-08-13	471.2900	472.0000	467.775000	470.2000	-0.212%	913,651	-0.457%
2025-08-12	463.0000	474.1050	461.735000	471.2000	+2.226%	1,636,539	-0.669%
2025-08-11	456.2500	466.2400	454.125000	460.9400	+1.661%	1,539,036	+1.543%
2025-08-08	451.8200	458.3400	434.640000	453.4100	+1.867%	1,617,481	+3.229%
2025-08-07	445.0000	446.7375	440.490000	445.1000	+0.674%	1,143,530	+5.156%
2025-08-06	433.6500	442.7300	433.040000	442.1200	+1.859%	669,367	+5.865%
2025-08-05	439.5400	442.7950	433.730000	434.0500	-1.346%	1,205,873	+7.833%
2025-08-04	436.6300	446.1500	435.845000	439.9700	+0.746%	1,043,667	+6.382%
2025-08-01	438.5300	440.7400	429.710000	436.7100	-0.517%	1,176,433	+7.176%
2025-07-31	436.4200	441.7200	436.420000	438.9800	+0.667%	1,440,681	+6.622%
2025-07-30	433.3900	437.5600	433.000000	436.0700	+0.489%	1,101,580	+7.334%
2025-07-29	430.7600	436.2700	427.290000	433.9500	+0.926%	814,099	+7.858%
2025-07-28	427.0900	430.5000	425.402500	429.9700	+0.460%	974,090	+8.856%
2025-07-25	424.8700	428.3200	424.295000	428.0000	+0.746%	633,218	+9.357%
2025-07-24	423.7500	425.5283	421.750000	424.8300	+0.630%	569,593	+10.173%
2025-07-23	420.8800	423.7599	419.640000	422.1700	+0.214%	615,760	+10.868%
2025-07-22	421.1900	424.0750	419.270000	421.2700	+0.086%	542,563	+11.105%
2025-07-21	419.4600	424.7500	417.015000	420.9100	+0.107%	642,438	+11.200%
2025-07-18	423.2100	424.1400	420.345000	420.4600	-0.138%	741,405	+11.319%
2025-07-17	415.2100	422.5000	413.865000	421.0400	+1.141%	793,619	+11.165%
2025-07-16	412.9500	416.4100	410.570000	416.2900	+1.850%	973,517	+12.434%
2025-07-15	413.3300	416.2700	408.600000	408.7300	-1.182%	817,870	+14.513%
2025-07-14	415.3200	417.2700	413.207500	413.6200	-0.579%	638,077	+13.159%
2025-07-11	415.9800	418.7600	415.104200	416.0300	-0.405%	720,381	+12.504%
2025-07-10	415.8500	419.8600	414.235000	417.7200	-0.038%	701,892	+12.049%
2025-07-09	417.0200	418.9800	415.120000	417.8800	+0.125%	698,859	+12.006%
2025-07-08	422.1300	425.2900	415.790000	417.3600	-2.113%	896,240	+12.145%
2025-07-07	424.8100	428.0000	423.850000	426.3700	+0.360%	610,106	+9.776%
2025-07-03	422.7000	426.3400	421.160000	424.8400	+0.609%	494,718	+10.171%
2025-07-02	423.8200	424.8250	416.540000	422.2700	-0.794%	826,719	+10.841%
2025-07-01	420.8700	427.4000	417.570000	425.6500	+1.234%	1,220,886	+9.961%
2025-06-30	420.2100	421.9300	417.730000	420.4600	+0.430%	1,477,867	+11.319%
2025-06-27	415.3500	419.2400	414.740000	418.6600	+0.816%	908,812	+11.797%
2025-06-26	420.4900	421.3300	411.600000	415.2700	-0.890%	724,803	+12.710%
2025-06-25	417.3300	420.3900	416.670000	419.0000	+0.155%	661,104	+11.706%
2025-06-24	411.3300	419.6950	409.730000	418.3500	+1.821%	979,102	+11.880%
2025-06-23	407.2400	410.8700	404.865000	410.8700	+1.137%	1,268,140	+13.917%
2025-06-20	406.0500	411.2000	404.370000	406.2500	+0.373%	1,457,810	+15.212%
2025-06-18	406.8000	407.5299	403.920000	404.7400	-0.411%	971,982	+15.642%
2025-06-17	407.2900	408.5200	404.030000	406.4100	-0.258%	862,950	+15.167%
2025-06-16	408.0700	412.3300	406.410000	407.4600	-0.157%	1,015,364	+14.870%
2025-06-13	411.5700	413.5100	406.970000	408.1000	-1.203%	718,103	+14.690%
2025-06-12	412.0400	414.5100	407.830000	413.0700	+0.978%	643,726	+13.310%
2025-06-11	412.4000	413.0300	407.480000	409.0700	-0.769%	840,911	+14.418%
2025-06-10	412.9700	414.1350	410.480000	412.2400	-0.128%	677,353	+13.538%
2025-06-09	416.5400	417.7950	411.760100	412.7700	-1.232%	616,388	+13.392%
2025-06-06	418.1200	421.2200	416.580000	417.9200	+0.433%	594,798	+11.995%
2025-06-05	418.8600	419.7450	413.220000	416.1200	-0.307%	993,032	+12.480%
2025-06-04	424.1200	424.5200	417.370000	417.4000	-1.139%	1,068,153	+12.135%
2025-06-03	416.9300	425.0800	416.930000	422.2100	+0.725%	1,196,327	+10.857%
2025-06-02	415.1300	419.2315	413.150000	419.1700	+0.912%	767,204	+11.661%
2025-05-30	418.0000	418.0000	409.670000	415.3800	-0.729%	3,176,673	+12.680%
2025-05-29	419.8000	421.7300	412.360000	418.4300	-0.570%	864,532	+11.859%
2025-05-28	421.2100	425.0000	417.900000	420.8300	+0.093%	1,098,744	+11.221%
2025-05-27	421.4100	425.2100	419.830000	420.4400	+0.363%	923,916	+11.324%
2025-05-23	420.0600	421.3000	416.970000	418.9200	-0.664%	563,172	+11.728%
2025-05-22	426.7000	428.5600	420.750000	421.7200	-1.107%	623,787	+10.986%
2025-05-21	422.0400	428.8650	421.090000	426.4400	+0.830%	1,116,454	+9.758%
2025-05-20	424.5800	426.4050	422.000000	422.9300	-0.555%	653,131	+10.668%
2025-05-19	423.9300	427.1750	422.300000	425.2900	+0.262%	771,550	+10.054%
2025-05-16	425.1300	425.3550	420.700000	424.1800	-0.329%	1,659,004	+10.342%
2025-05-15	417.7200	425.7000	417.500000	425.5800	+2.500%	906,564	+9.979%
2025-05-14	415.0000	418.5250	411.610000	415.2000	+0.465%	924,260	+12.729%
2025-05-13	412.9100	418.2200	411.940000	413.2800	+0.090%	849,979	+13.253%
2025-05-12	408.2000	413.1300	401.360000	412.9100	+1.577%	1,034,692	+13.354%
2025-05-09	411.5700	411.5700	404.220000	406.5000	-0.943%	940,556	+15.141%
2025-05-08	417.5600	418.2000	409.210000	410.3700	-1.151%	940,778	+14.056%
2025-05-07	411.3200	418.0200	411.320000	415.1500	+0.608%	949,050	+12.742%
2025-05-06	402.1600	413.7900	400.500000	412.6400	+1.793%	1,023,315	+13.428%
2025-05-05	405.9400	407.1700	399.060000	405.3700	-0.258%	1,156,983	+15.462%
2025-05-02	417.3500	420.7700	397.000000	406.4200	-7.455%	2,341,037	+15.164%
2025-05-01	440.5000	444.3700	438.770000	439.1600	-0.279%	981,662	+6.578%
2025-04-30	435.8400	441.5500	430.980000	440.3900	+1.063%	795,170	+6.281%
2025-04-29	430.2200	438.1400	430.220000	435.7600	+1.102%	509,867	+7.410%
2025-04-28	430.1200	433.8300	428.510000	431.0100	+0.184%	661,687	+8.594%
2025-04-25	430.0000	430.5900	425.540000	430.2200	+0.486%	436,272	+8.793%
2025-04-24	422.9800	429.2500	421.530000	428.1400	+0.938%	425,120	+9.322%
2025-04-23	423.6100	429.6399	422.180000	424.1600	+1.041%	601,369	+10.348%
2025-04-22	416.2900	421.3700	414.220000	419.7900	+1.804%	842,031	+11.496%
2025-04-21	417.5600	418.3300	408.270000	412.3500	-2.043%	567,296	+13.508%
2025-04-17	425.9100	426.3600	419.410000	420.9500	+0.119%	651,944	+11.189%
2025-04-16	425.7300	430.7000	418.895000	420.4500	-2.366%	619,756	+11.321%
2025-04-15	428.9500	431.7436	427.590000	430.6400	+0.983%	691,389	+8.687%
2025-04-14	425.0000	429.1050	423.350000	426.4500	+0.966%	999,648	+9.755%
2025-04-11	415.9200	424.6350	410.700000	422.3700	+1.808%	789,904	+10.815%
2025-04-10	414.6300	420.0850	404.730000	414.8700	-0.556%	1,061,381	+12.818%
2025-04-09	393.1300	419.9400	391.090000	417.1900	+5.693%	1,563,525	+12.191%
2025-04-08	407.0000	418.1900	390.140000	394.7200	-2.084%	1,311,756	+18.578%
2025-04-07	402.1500	416.6950	388.900000	403.1200	+0.246%	1,958,378	+16.107%
2025-04-04	428.7100	439.8750	401.710000	402.1300	-7.662%	1,726,411	+16.393%
2025-04-03	427.9350	441.2100	427.935000	435.5000	-0.341%	1,497,751	+7.474%
2025-04-02	431.6600	439.5800	430.440000	436.9900	+0.229%	823,068	+7.108%
2025-04-01	436.3800	439.6700	433.990000	435.9900	-0.416%	1,014,163	+7.353%
2025-03-31	431.5100	439.7700	431.510000	437.8100	+1.113%	1,224,343	+6.907%
2025-03-28	433.2700	434.4900	431.670000	432.9900	+0.153%	833,467	+8.097%
2025-03-27	430.6700	433.5600	427.000000	432.3300	+0.255%	660,655	+8.262%
2025-03-26	430.8800	436.2900	428.730000	431.2300	+0.475%	579,137	+8.538%
2025-03-25	429.9500	435.4500	427.990000	429.1900	-0.035%	600,209	+9.054%
2025-03-24	427.4900	430.3700	424.490000	429.3400	+1.568%	483,739	+9.016%
2025-03-21	422.3400	424.8850	419.090000	422.7100	+0.102%	1,031,956	+10.726%
2025-03-20	422.1900	425.1600	419.190000	422.2800	-0.490%	533,560	+10.839%
2025-03-19	422.5900	424.9700	420.005000	424.3600	+0.583%	480,074	+10.296%
2025-03-18	420.2800	423.4300	419.440000	421.9000	+0.074%	503,764	+10.939%