MUSA
MURPHY USA INC.
stockNYSE
At CloseNov 2, 2026 3:59:53 PM EST
512.93USD-4.116%(-22.02)382,295
Pre-marketNov 2, 2026 9:21:30 AM EST
531.50USD-0.645%(-3.45)
MUSA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 529.39 | 530.25 | 509.64 | 512.93 | -4.116% | 382,295 | 0.000% |
| 2026-10-30 | 546.55 | 550.00 | 528.01 | 534.95 | -0.935% | 279,702 | -4.116% |
| 2026-10-29 | 531.47 | 550.00 | 519.01 | 540.00 | +4.797% | 496,980 | -5.013% |
| 2026-10-28 | 525.10 | 528.80 | 506.75 | 515.28 | -2.981% | 372,964 | -0.456% |
| 2026-10-27 | 528.88 | 533.47 | 523.26 | 531.11 | -1.489% | 269,855 | -3.423% |
| 2026-10-26 | 534.60 | 548.91 | 531.38 | 539.14 | +0.844% | 278,119 | -4.861% |
| 2026-10-23 | 541.79 | 547.85 | 530.78 | 534.63 | +0.475% | 392,840 | -4.059% |
| 2026-10-22 | 541.72 | 542.78 | 522.95 | 532.10 | -0.824% | 249,463 | -3.603% |
| 2026-10-21 | 535.16 | 540.00 | 531.87 | 536.52 | -0.208% | 158,715 | -4.397% |
| 2026-10-20 | 547.88 | 552.87 | 531.06 | 537.64 | -0.940% | 178,701 | -4.596% |
| 2026-10-19 | 545.00 | 550.06 | 541.62 | 542.74 | -0.900% | 136,080 | -5.493% |
| 2026-10-16 | 551.70 | 556.57 | 543.76 | 547.67 | +0.540% | 216,292 | -6.343% |
| 2026-10-15 | 540.00 | 550.87 | 537.25 | 544.73 | +1.119% | 211,896 | -5.838% |
| 2026-10-14 | 525.15 | 539.81 | 522.13 | 538.70 | +2.961% | 267,955 | -4.784% |
| 2026-10-13 | 527.52 | 537.34 | 518.93 | 523.21 | -0.430% | 152,673 | -1.965% |
| 2026-10-12 | 530.68 | 537.09 | 521.49 | 525.47 | -0.694% | 208,517 | -2.386% |
| 2026-10-09 | 528.84 | 539.30 | 525.64 | 529.14 | +2.107% | 248,386 | -3.063% |
| 2026-10-08 | 518.48 | 526.99 | 514.48 | 518.22 | +1.310% | 162,867 | -1.021% |
| 2026-10-07 | 515.97 | 519.38 | 510.78 | 511.52 | -0.294% | 121,730 | +0.276% |
| 2026-10-06 | 510.29 | 518.13 | 507.07 | 513.03 | +0.264% | 173,258 | -0.019% |
| 2026-10-05 | 510.67 | 515.06 | 504.56 | 511.68 | -0.649% | 192,987 | +0.244% |
| 2026-10-02 | 506.49 | 517.58 | 505.35 | 515.02 | +0.714% | 190,160 | -0.406% |
| 2026-10-01 | 504.16 | 513.64 | 500.01 | 511.37 | +1.456% | 177,581 | +0.305% |
| 2026-09-30 | 510.04 | 512.77 | 503.32 | 504.03 | -0.668% | 163,468 | +1.766% |
| 2026-09-29 | 514.43 | 517.94 | 506.23 | 507.42 | -2.442% | 162,574 | +1.086% |
| 2026-09-28 | 515.01 | 523.45 | 514.95 | 520.12 | +1.677% | 211,002 | -1.382% |
| 2026-09-25 | 516.70 | 517.42 | 508.01 | 511.54 | -1.491% | 189,535 | +0.272% |
| 2026-09-24 | 513.33 | 524.14 | 509.59 | 519.28 | +2.576% | 307,909 | -1.223% |
| 2026-09-23 | 512.88 | 516.64 | 504.49 | 506.24 | -0.374% | 295,634 | +1.322% |
| 2026-09-22 | 510.94 | 517.70 | 507.79 | 508.14 | -0.165% | 221,320 | +0.943% |
| 2026-09-21 | 522.24 | 522.29 | 506.00 | 508.98 | -3.252% | 250,636 | +0.776% |
| 2026-09-18 | 525.06 | 529.70 | 518.49 | 526.09 | +0.624% | 479,074 | -2.501% |
| 2026-09-17 | 511.90 | 524.51 | 508.91 | 522.83 | +1.863% | 231,005 | -1.894% |
| 2026-09-16 | 523.44 | 529.73 | 511.37 | 513.27 | -2.479% | 332,741 | -0.066% |
| 2026-09-15 | 534.68 | 534.68 | 521.40 | 526.32 | -0.161% | 287,751 | -2.544% |
| 2026-09-14 | 530.00 | 536.90 | 524.59 | 527.17 | +0.686% | 281,109 | -2.701% |
| 2026-09-11 | 523.18 | 529.89 | 516.98 | 523.58 | -0.418% | 167,934 | -2.034% |
| 2026-09-10 | 524.53 | 530.24 | 521.66 | 525.78 | +1.608% | 275,951 | -2.444% |
| 2026-09-09 | 508.00 | 517.80 | 490.29 | 517.46 | -0.068% | 402,330 | -0.875% |
| 2026-09-08 | 511.15 | 518.30 | 501.55 | 517.81 | +1.267% | 263,855 | -0.942% |
| 2026-09-04 | 522.27 | 525.23 | 505.77 | 511.33 | -2.100% | 198,100 | +0.313% |
| 2026-09-03 | 509.98 | 526.09 | 509.00 | 522.30 | +0.352% | 179,722 | -1.794% |
| 2026-09-02 | 533.08 | 533.08 | 516.09 | 520.47 | -2.979% | 318,803 | -1.449% |
| 2026-09-01 | 524.55 | 537.41 | 520.00 | 536.45 | +4.086% | 415,657 | -4.384% |
| 2026-08-31 | 510.74 | 516.89 | 509.13 | 515.39 | +2.425% | 385,829 | -0.477% |
| 2026-08-28 | 505.01 | 509.05 | 501.12 | 503.19 | -1.157% | 274,837 | +1.936% |
| 2026-08-27 | 525.89 | 526.04 | 507.82 | 509.08 | -4.243% | 389,266 | +0.756% |
| 2026-08-26 | 539.97 | 550.86 | 530.96 | 531.64 | -2.328% | 227,758 | -3.519% |
| 2026-08-25 | 567.98 | 570.93 | 544.01 | 544.31 | -4.154% | 249,013 | -5.765% |
| 2026-08-24 | 570.24 | 577.21 | 564.32 | 567.90 | -0.319% | 189,519 | -9.680% |
| 2026-08-21 | 569.47 | 575.93 | 562.04 | 569.72 | -0.084% | 282,774 | -9.968% |
| 2026-08-20 | 574.03 | 578.26 | 567.48 | 570.20 | +0.345% | 221,443 | -10.044% |
| 2026-08-19 | 579.03 | 582.95 | 567.26 | 568.24 | -1.024% | 225,034 | -9.734% |
| 2026-08-18 | 593.23 | 595.29 | 570.82 | 574.12 | -2.037% | 179,983 | -10.658% |
| 2026-08-17 | 569.98 | 586.27 | 569.98 | 586.06 | +2.977% | 211,738 | -12.478% |
| 2026-08-14 | 568.52 | 572.93 | 559.26 | 569.12 | +1.058% | 159,064 | -9.873% |
| 2026-08-13 | 549.55 | 564.50 | 546.91 | 563.16 | +2.967% | 268,559 | -8.919% |
| 2026-08-12 | 537.94 | 554.40 | 533.51 | 546.93 | +0.498% | 247,358 | -6.217% |
| 2026-08-11 | 551.65 | 562.27 | 542.10 | 544.22 | -1.559% | 261,637 | -5.750% |
| 2026-08-10 | 529.62 | 556.67 | 529.45 | 552.84 | +6.301% | 486,761 | -7.219% |
| 2026-08-07 | 531.00 | 531.01 | 519.19 | 520.07 | -3.005% | 418,306 | -1.373% |
| 2026-08-06 | 540.00 | 550.29 | 515.01 | 536.18 | -7.705% | 706,921 | -4.336% |
| 2026-08-05 | 589.90 | 593.98 | 577.58 | 580.94 | -1.459% | 280,640 | -11.707% |
| 2026-08-04 | 586.68 | 593.59 | 581.14 | 589.54 | -0.545% | 308,966 | -12.995% |
| 2026-08-03 | 595.61 | 600.00 | 587.32 | 592.77 | -2.466% | 335,402 | -13.469% |
| 2026-07-31 | 616.21 | 623.12 | 602.80 | 607.76 | -1.354% | 218,847 | -15.603% |
| 2026-07-30 | 607.29 | 618.89 | 605.00 | 616.10 | -0.021% | 188,110 | -16.746% |
| 2026-07-29 | 618.40 | 628.22 | 610.44 | 616.23 | +2.405% | 278,439 | -16.763% |
| 2026-07-28 | 617.37 | 628.24 | 595.16 | 601.76 | -1.422% | 328,977 | -14.762% |
| 2026-07-27 | 610.39 | 618.50 | 589.16 | 610.44 | -0.442% | 307,507 | -15.974% |
| 2026-07-24 | 620.20 | 624.53 | 610.01 | 613.15 | -1.542% | 210,273 | -16.345% |
| 2026-07-23 | 622.65 | 631.33 | 616.45 | 622.75 | +0.795% | 326,588 | -17.635% |
| 2026-07-22 | 619.86 | 625.06 | 611.86 | 617.84 | +1.103% | 216,775 | -16.980% |
| 2026-07-21 | 635.17 | 635.17 | 607.26 | 611.10 | -1.875% | 271,606 | -16.064% |
| 2026-07-20 | 623.22 | 631.75 | 618.38 | 622.78 | +0.681% | 220,827 | -17.639% |
| 2026-07-17 | 609.91 | 622.25 | 605.52 | 618.57 | +3.265% | 236,133 | -17.078% |
| 2026-07-16 | 598.65 | 609.93 | 596.44 | 599.01 | +0.901% | 204,910 | -14.370% |
| 2026-07-15 | 612.74 | 617.00 | 592.58 | 593.66 | -2.967% | 169,466 | -13.599% |
| 2026-07-14 | 601.65 | 616.22 | 599.05 | 611.81 | +0.165% | 265,234 | -16.162% |
| 2026-07-13 | 587.65 | 612.51 | 587.65 | 610.80 | +3.485% | 249,985 | -16.023% |
| 2026-07-10 | 590.76 | 598.47 | 583.46 | 590.23 | +0.939% | 198,501 | -13.097% |
| 2026-07-09 | 603.94 | 604.06 | 575.06 | 584.74 | -3.637% | 327,752 | -12.281% |
| 2026-07-08 | 581.40 | 607.39 | 575.95 | 606.81 | +5.415% | 443,747 | -15.471% |
| 2026-07-07 | 562.35 | 579.30 | 558.85 | 575.64 | +2.234% | 310,125 | -10.894% |
| 2026-07-06 | 570.35 | 577.51 | 558.28 | 563.06 | +0.412% | 268,580 | -8.903% |
| 2026-07-02 | 559.43 | 565.74 | 555.01 | 560.75 | +0.349% | 236,790 | -8.528% |
| 2026-07-01 | 565.81 | 565.81 | 541.73 | 558.80 | +3.698% | 339,695 | -8.209% |
| 2026-06-30 | 536.25 | 542.46 | 529.57 | 538.87 | +0.703% | 262,817 | -4.814% |
| 2026-06-29 | 529.68 | 540.22 | 524.93 | 535.11 | +1.668% | 346,456 | -4.145% |
| 2026-06-26 | 525.53 | 531.88 | 516.40 | 526.33 | +0.496% | 432,024 | -2.546% |
| 2026-06-25 | 524.04 | 529.45 | 518.81 | 523.73 | -1.386% | 288,829 | -2.062% |
| 2026-06-24 | 552.32 | 552.32 | 520.33 | 531.09 | -3.582% | 438,374 | -3.419% |
| 2026-06-23 | 554.06 | 559.04 | 546.87 | 550.82 | -0.091% | 272,770 | -6.879% |
| 2026-06-22 | 553.01 | 564.49 | 549.63 | 551.32 | +0.011% | 366,675 | -6.963% |
| 2026-06-18 | 563.69 | 570.37 | 541.50 | 551.26 | -3.604% | 702,578 | -6.953% |
| 2026-06-17 | 559.77 | 575.20 | 553.47 | 571.87 | +0.330% | 306,352 | -10.307% |
| 2026-06-16 | 593.92 | 594.58 | 568.77 | 569.99 | -2.870% | 271,918 | -10.011% |
| 2026-06-15 | 611.19 | 611.28 | 577.40 | 586.83 | -5.735% | 419,985 | -12.593% |
| 2026-06-12 | 622.62 | 624.25 | 612.60 | 622.53 | +0.074% | 263,082 | -17.606% |
| 2026-06-11 | 618.28 | 636.04 | 613.01 | 622.07 | +1.619% | 422,230 | -17.545% |
| 2026-06-10 | 556.15 | 614.24 | 552.74 | 612.16 | +10.035% | 542,290 | -16.210% |
| 2026-06-09 | 546.95 | 561.36 | 542.33 | 556.33 | +1.856% | 289,140 | -7.801% |
| 2026-06-08 | 541.88 | 554.50 | 541.59 | 546.19 | -0.059% | 247,231 | -6.089% |
| 2026-06-05 | 542.06 | 550.78 | 540.04 | 546.51 | +1.249% | 220,465 | -6.144% |
| 2026-06-04 | 539.68 | 548.50 | 530.22 | 539.77 | -0.441% | 233,907 | -4.972% |
| 2026-06-03 | 527.30 | 551.16 | 527.30 | 542.16 | +3.047% | 282,591 | -5.391% |
| 2026-06-02 | 510.51 | 533.22 | 509.14 | 526.13 | +2.026% | 370,628 | -2.509% |
| 2026-06-01 | 510.25 | 517.21 | 506.01 | 515.68 | +1.907% | 243,592 | -0.533% |
| 2026-05-29 | 510.17 | 515.12 | 501.70 | 506.03 | -1.083% | 454,830 | +1.364% |
| 2026-05-28 | 518.34 | 527.46 | 510.80 | 511.57 | -0.874% | 323,878 | +0.266% |
| 2026-05-27 | 529.44 | 534.97 | 512.39 | 516.08 | -2.839% | 347,923 | -0.610% |
| 2026-05-26 | 534.60 | 541.91 | 525.48 | 531.16 | -2.134% | 235,445 | -3.432% |
| 2026-05-22 | 545.32 | 555.08 | 538.43 | 542.74 | -0.325% | 281,018 | -5.493% |
| 2026-05-21 | 557.57 | 561.48 | 528.40 | 544.51 | -2.003% | 344,096 | -5.800% |
| 2026-05-20 | 564.26 | 576.57 | 555.32 | 555.64 | -2.447% | 282,855 | -7.687% |
| 2026-05-19 | 566.12 | 575.16 | 561.16 | 569.58 | +0.750% | 189,751 | -9.946% |
| 2026-05-18 | 563.71 | 570.52 | 556.53 | 565.34 | +0.652% | 246,440 | -9.271% |
| 2026-05-15 | 583.47 | 586.99 | 558.15 | 561.68 | -2.520% | 354,763 | -8.679% |
| 2026-05-14 | 588.78 | 589.98 | 574.41 | 576.20 | -2.112% | 246,438 | -10.981% |
| 2026-05-13 | 579.42 | 588.83 | 560.03 | 588.63 | +2.023% | 344,225 | -12.860% |
| 2026-05-12 | 578.54 | 581.02 | 560.13 | 576.96 | -0.170% | 273,165 | -11.098% |
| 2026-05-11 | 579.03 | 580.16 | 564.15 | 577.94 | +0.012% | 346,273 | -11.249% |
| 2026-05-08 | 583.30 | 592.34 | 574.90 | 577.87 | -0.504% | 177,273 | -11.238% |
| 2026-05-07 | 573.06 | 581.21 | 564.55 | 580.80 | +0.769% | 222,063 | -11.686% |
| 2026-05-06 | 597.49 | 609.82 | 572.94 | 576.37 | -4.657% | 369,286 | -11.007% |
| 2026-05-05 | 593.54 | 605.42 | 588.79 | 604.52 | +1.975% | 259,982 | -15.151% |
| 2026-05-04 | 597.00 | 605.00 | 585.39 | 592.81 | -0.689% | 327,418 | -13.475% |
| 2026-05-01 | 585.60 | 597.16 | 570.20 | 596.92 | +1.517% | 407,697 | -14.071% |
| 2026-04-30 | 528.61 | 591.80 | 528.61 | 588.00 | +14.297% | 789,467 | -12.767% |
| 2026-04-29 | 520.50 | 525.04 | 511.80 | 514.45 | -1.113% | 493,256 | -0.295% |
| 2026-04-28 | 522.21 | 526.56 | 514.72 | 520.24 | +0.502% | 306,668 | -1.405% |
| 2026-04-27 | 532.32 | 536.19 | 516.30 | 517.64 | -2.569% | 419,917 | -0.910% |
| 2026-04-24 | 528.90 | 539.00 | 525.55 | 531.29 | -0.276% | 337,672 | -3.456% |
| 2026-04-23 | 535.00 | 539.71 | 520.10 | 532.76 | +2.497% | 287,327 | -3.722% |
| 2026-04-22 | 514.27 | 520.64 | 510.01 | 519.78 | +1.430% | 261,285 | -1.318% |
| 2026-04-21 | 499.69 | 513.85 | 497.17 | 512.45 | +3.154% | 311,277 | +0.094% |
| 2026-04-20 | 493.47 | 499.19 | 491.74 | 496.78 | +1.150% | 329,502 | +3.251% |
| 2026-04-17 | 509.76 | 513.90 | 475.03 | 491.13 | -5.086% | 455,171 | +4.439% |
| 2026-04-16 | 508.06 | 519.86 | 505.50 | 517.45 | +3.376% | 208,183 | -0.874% |
| 2026-04-15 | 502.86 | 511.26 | 496.94 | 500.55 | +0.419% | 376,110 | +2.473% |
| 2026-04-14 | 492.04 | 498.96 | 487.15 | 498.46 | +0.612% | 265,052 | +2.903% |
| 2026-04-13 | 496.10 | 499.55 | 490.42 | 495.43 | +0.446% | 295,437 | +3.532% |
| 2026-04-10 | 495.62 | 497.03 | 486.98 | 493.23 | -0.605% | 257,015 | +3.994% |
| 2026-04-09 | 499.89 | 508.74 | 485.38 | 496.23 | -0.567% | 458,474 | +3.365% |
| 2026-04-08 | 496.23 | 504.86 | 478.72 | 499.06 | -5.095% | 631,732 | +2.779% |
| 2026-04-07 | 520.00 | 530.88 | 519.21 | 525.85 | +3.604% | 386,760 | -2.457% |
| 2026-04-06 | 499.13 | 511.93 | 499.13 | 507.56 | +1.025% | 263,776 | +1.058% |
| 2026-04-02 | 502.00 | 507.29 | 496.10 | 502.41 | +1.534% | 248,266 | +2.094% |
| 2026-04-01 | 489.66 | 497.14 | 485.63 | 494.82 | +0.172% | 332,724 | +3.660% |
| 2026-03-31 | 494.90 | 506.29 | 490.15 | 493.97 | -0.769% | 341,987 | +3.838% |
| 2026-03-30 | 505.51 | 509.90 | 496.74 | 497.80 | -1.667% | 358,666 | +3.039% |
| 2026-03-27 | 500.12 | 507.27 | 489.99 | 506.24 | +2.229% | 356,889 | +1.322% |
| 2026-03-26 | 490.00 | 502.33 | 481.11 | 495.20 | +3.737% | 391,493 | +3.580% |
| 2026-03-25 | 469.50 | 478.61 | 464.14 | 477.36 | +1.976% | 269,828 | +7.451% |
| 2026-03-24 | 458.44 | 471.65 | 455.38 | 468.11 | +2.036% | 272,738 | +9.575% |
| 2026-03-23 | 474.28 | 474.28 | 447.47 | 458.77 | -3.043% | 557,048 | +11.805% |
| 2026-03-20 | 476.93 | 481.05 | 468.85 | 473.17 | -1.478% | 365,033 | +8.403% |
| 2026-03-19 | 469.00 | 482.50 | 468.58 | 480.27 | +4.027% | 410,389 | +6.800% |
| 2026-03-18 | 456.45 | 472.42 | 448.89 | 461.68 | +0.694% | 494,115 | +11.101% |
| 2026-03-17 | 457.63 | 463.36 | 453.50 | 458.50 | -0.326% | 208,015 | +11.871% |
| 2026-03-16 | 457.44 | 460.39 | 451.13 | 460.00 | +0.718% | 230,055 | +11.507% |
| 2026-03-13 | 464.29 | 464.29 | 451.84 | 456.72 | +0.292% | 334,969 | +12.307% |
| 2026-03-12 | 446.57 | 456.42 | 443.76 | 455.39 | +2.356% | 369,789 | +12.635% |
| 2026-03-11 | 440.00 | 447.07 | 431.35 | 444.91 | +2.187% | 314,727 | +15.288% |
| 2026-03-10 | 433.33 | 439.06 | 422.06 | 435.39 | -0.321% | 326,058 | +17.809% |
| 2026-03-09 | 440.00 | 455.48 | 436.19 | 436.79 | -0.374% | 639,911 | +17.432% |
| 2026-03-06 | 418.19 | 443.47 | 418.10 | 438.43 | +4.840% | 619,936 | +16.992% |
| 2026-03-05 | 411.10 | 424.80 | 396.12 | 418.19 | +0.810% | 556,018 | +22.655% |
| 2026-03-04 | 409.09 | 419.39 | 401.17 | 414.83 | +1.176% | 294,507 | +23.648% |
| 2026-03-03 | 397.63 | 415.61 | 393.16 | 410.01 | +1.722% | 410,541 | +25.102% |
| 2026-03-02 | 392.12 | 409.39 | 386.00 | 403.07 | +3.156% | 475,791 | +27.256% |
| 2026-02-27 | 385.13 | 390.74 | 378.82 | 390.74 | +1.178% | 357,703 | +31.271% |
| 2026-02-26 | 385.44 | 390.94 | 380.62 | 386.19 | +0.542% | 314,937 | +32.818% |
| 2026-02-25 | 387.36 | 387.36 | 380.85 | 384.11 | -0.969% | 193,964 | +33.537% |
| 2026-02-24 | 395.52 | 399.88 | 386.63 | 387.87 | -0.935% | 176,388 | +32.243% |
| 2026-02-23 | 384.93 | 392.31 | 382.89 | 391.53 | +0.395% | 261,731 | +31.007% |
| 2026-02-20 | 397.42 | 403.73 | 388.12 | 389.99 | -1.560% | 295,616 | +31.524% |
| 2026-02-19 | 397.04 | 399.98 | 392.64 | 396.17 | +1.340% | 310,229 | +29.472% |
| 2026-02-18 | 384.54 | 394.23 | 370.00 | 390.93 | +1.662% | 413,616 | +31.208% |
| 2026-02-17 | 407.45 | 409.59 | 379.29 | 384.54 | -5.623% | 471,117 | +33.388% |
| 2026-02-13 | 386.09 | 408.94 | 386.09 | 407.45 | +5.878% | 540,456 | +25.888% |
| 2026-02-12 | 380.92 | 393.76 | 379.36 | 384.83 | +1.026% | 395,157 | +33.287% |
| 2026-02-11 | 360.19 | 380.96 | 360.19 | 380.92 | +4.833% | 402,168 | +34.656% |
| 2026-02-10 | 373.39 | 373.84 | 363.12 | 363.36 | -1.523% | 338,541 | +41.163% |
| 2026-02-09 | 380.00 | 383.54 | 365.95 | 368.98 | -2.358% | 378,474 | +39.013% |
| 2026-02-06 | 393.28 | 401.98 | 370.59 | 377.89 | -4.914% | 719,988 | +35.735% |
| 2026-02-05 | 436.86 | 452.74 | 383.51 | 397.42 | -10.662% | 919,898 | +29.065% |
| 2026-02-04 | 437.20 | 457.58 | 434.48 | 444.85 | +2.302% | 701,079 | +15.304% |
| 2026-02-03 | 426.72 | 439.69 | 426.14 | 434.84 | +1.698% | 258,637 | +17.958% |
| 2026-02-02 | 420.54 | 429.91 | 414.95 | 427.58 | +1.200% | 303,837 | +19.961% |
| 2026-01-30 | 417.96 | 425.02 | 407.76 | 422.51 | +0.806% | 345,435 | +21.401% |
| 2026-01-29 | 420.33 | 422.00 | 407.62 | 419.13 | -0.619% | 312,662 | +22.380% |
| 2026-01-28 | 425.64 | 428.79 | 413.77 | 421.74 | -1.135% | 231,000 | +21.622% |
| 2026-01-27 | 426.22 | 429.80 | 422.39 | 426.58 | -0.652% | 189,944 | +20.242% |
| 2026-01-26 | 430.32 | 437.33 | 425.45 | 429.38 | -0.595% | 241,044 | +19.458% |
| 2026-01-23 | 429.54 | 432.23 | 425.51 | 431.95 | +0.587% | 211,774 | +18.748% |
| 2026-01-22 | 430.64 | 432.58 | 420.25 | 429.43 | +0.283% | 312,095 | +19.444% |
| 2026-01-21 | 436.29 | 436.29 | 425.65 | 428.22 | -0.806% | 356,861 | +19.782% |
| 2026-01-20 | 437.59 | 446.69 | 429.09 | 431.70 | -2.226% | 194,587 | +18.816% |
| 2026-01-16 | 447.13 | 447.13 | 435.15 | 441.53 | -2.454% | 295,361 | +16.171% |
| 2026-01-15 | 444.85 | 453.57 | 439.30 | 452.64 | +1.801% | 204,831 | +13.320% |
| 2026-01-14 | 435.73 | 449.18 | 435.73 | 444.63 | +2.371% | 261,275 | +15.361% |
| 2026-01-13 | 440.91 | 444.82 | 430.70 | 434.33 | -1.586% | 245,571 | +18.097% |
| 2026-01-12 | 427.09 | 442.34 | 424.44 | 441.33 | +3.334% | 261,362 | +16.224% |
| 2026-01-09 | 422.42 | 428.39 | 412.53 | 427.09 | -0.441% | 323,760 | +20.099% |
| 2026-01-08 | 425.05 | 430.62 | 417.68 | 428.98 | +0.711% | 368,556 | +19.570% |
| 2026-01-07 | 425.00 | 431.77 | 425.00 | 425.95 | -0.016% | 293,624 | +20.420% |
| 2026-01-06 | 418.48 | 428.38 | 415.74 | 426.02 | +2.276% | 281,397 | +20.400% |
| 2026-01-05 | 399.66 | 417.76 | 397.14 | 416.54 | +2.766% | 278,714 | +23.141% |
| 2026-01-02 | 402.73 | 408.75 | 400.14 | 405.33 | +0.449% | 270,501 | +26.546% |
| 2025-12-31 | 404.22 | 409.41 | 401.52 | 403.52 | -0.471% | 175,500 | +27.114% |
| 2025-12-30 | 405.09 | 410.54 | 404.73 | 405.43 | -0.295% | 175,958 | +26.515% |
| 2025-12-29 | 404.01 | 409.06 | 401.76 | 406.63 | +0.402% | 340,054 | +26.142% |
| 2025-12-26 | 408.78 | 413.22 | 404.61 | 405.00 | -1.289% | 187,195 | +26.649% |
| 2025-12-24 | 406.63 | 413.36 | 406.63 | 410.29 | +0.791% | 88,694 | +25.016% |
| 2025-12-23 | 409.76 | 412.18 | 405.19 | 407.07 | -0.836% | 146,429 | +26.005% |
| 2025-12-22 | 403.38 | 413.97 | 403.38 | 410.50 | +1.388% | 159,058 | +24.952% |
| 2025-12-19 | 403.09 | 410.65 | 398.59 | 404.88 | +0.089% | 812,404 | +26.687% |
| 2025-12-18 | 409.00 | 411.58 | 403.08 | 404.52 | -1.243% | 286,819 | +26.800% |
| 2025-12-17 | 407.20 | 410.29 | 399.10 | 409.61 | +0.264% | 257,366 | +25.224% |
| 2025-12-16 | 406.64 | 409.81 | 401.82 | 408.53 | +0.824% | 296,554 | +25.555% |
| 2025-12-15 | 406.03 | 413.92 | 395.85 | 405.19 | -0.300% | 295,611 | +26.590% |
| 2025-12-12 | 397.44 | 408.64 | 397.44 | 406.41 | +2.613% | 301,511 | +26.210% |
| 2025-12-11 | 389.07 | 400.51 | 389.07 | 396.06 | +2.614% | 205,593 | +29.508% |
| 2025-12-10 | 388.90 | 391.17 | 381.58 | 385.97 | -0.246% | 287,885 | +32.894% |
| 2025-12-09 | 393.23 | 394.84 | 386.61 | 386.92 | -1.459% | 274,827 | +32.567% |
| 2025-12-08 | 387.62 | 402.33 | 385.06 | 392.65 | -0.013% | 253,635 | +30.633% |
| 2025-12-05 | 397.71 | 398.86 | 392.09 | 392.70 | -1.332% | 174,712 | +30.616% |
| 2025-12-04 | 390.33 | 401.90 | 388.00 | 398.00 | +1.944% | 218,189 | +28.877% |
| 2025-12-03 | 387.99 | 395.50 | 386.38 | 390.41 | +0.748% | 175,953 | +31.382% |
| 2025-12-02 | 385.63 | 392.09 | 380.13 | 387.51 | +0.488% | 179,920 | +32.366% |
| 2025-12-01 | 384.89 | 392.81 | 383.83 | 385.63 | +0.145% | 240,271 | +33.011% |
| 2025-11-28 | 383.71 | 386.53 | 380.01 | 385.07 | +0.034% | 90,978 | +33.204% |
| 2025-11-26 | 378.09 | 387.95 | 377.00 | 384.94 | +1.736% | 152,411 | +33.249% |
| 2025-11-25 | 372.00 | 383.10 | 365.95 | 378.37 | +3.059% | 263,004 | +35.563% |
| 2025-11-24 | 377.52 | 380.24 | 366.19 | 367.14 | -3.847% | 411,115 | +39.710% |
| 2025-11-21 | 381.47 | 390.23 | 377.73 | 381.83 | +0.239% | 298,948 | +34.335% |
| 2025-11-20 | 380.81 | 385.92 | 376.17 | 380.92 | +0.287% | 363,093 | +34.656% |
| 2025-11-19 | 370.00 | 382.53 | 367.71 | 379.83 | +3.035% | 356,379 | +35.042% |
| 2025-11-18 | 358.64 | 369.74 | 354.90 | 368.64 | +2.900% | 229,874 | +39.141% |
| 2025-11-17 | 356.93 | 360.66 | 353.32 | 358.25 | +0.471% | 160,023 | +43.177% |
| 2025-11-14 | 364.64 | 368.41 | 354.17 | 356.57 | -1.995% | 155,437 | +43.851% |
| 2025-11-13 | 361.08 | 370.67 | 359.74 | 363.83 | +1.244% | 311,620 | +40.981% |
| 2025-11-12 | 356.42 | 363.10 | 353.79 | 359.36 | +0.562% | 230,085 | +42.734% |
| 2025-11-11 | 361.61 | 361.61 | 352.42 | 357.35 | -0.131% | 187,816 | +43.537% |
| 2025-11-10 | 362.42 | 363.07 | 353.67 | 357.82 | -1.611% | 227,266 | +43.349% |
| 2025-11-07 | 358.15 | 364.86 | 356.67 | 363.68 | +1.931% | 223,279 | +41.039% |
| 2025-11-06 | 363.52 | 364.90 | 352.62 | 356.79 | -2.514% | 231,073 | +43.762% |
| 2025-11-05 | 367.63 | 371.78 | 363.81 | 365.99 | -0.207% | 252,670 | +40.149% |
| 2025-11-04 | 370.73 | 373.26 | 358.75 | 366.75 | -0.351% | 305,919 | +39.858% |
| 2025-11-03 | 358.24 | 371.53 | 355.14 | 368.04 | +2.747% | 373,988 | +39.368% |
| 2025-10-31 | 360.75 | 363.76 | 349.83 | 358.20 | -1.447% | 668,775 | +43.197% |
| 2025-10-30 | 378.24 | 399.37 | 351.17 | 363.46 | -7.342% | 978,743 | +41.124% |
| 2025-10-29 | 393.13 | 402.08 | 388.76 | 392.26 | -1.057% | 553,613 | +30.763% |
| 2025-10-28 | 390.69 | 397.90 | 384.45 | 396.45 | +0.617% | 317,080 | +29.381% |
| 2025-10-27 | 377.58 | 395.04 | 377.58 | 394.02 | +3.826% | 459,729 | +30.179% |
| 2025-10-24 | 380.16 | 386.61 | 379.50 | 379.50 | +0.238% | 276,235 | +35.159% |
| 2025-10-23 | 372.57 | 380.48 | 365.72 | 378.60 | +1.081% | 376,773 | +35.481% |
| 2025-10-22 | 372.75 | 379.53 | 371.94 | 374.55 | +0.623% | 378,234 | +36.946% |
| 2025-10-21 | 376.05 | 378.77 | 367.00 | 372.23 | -0.056% | 328,568 | +37.799% |
| 2025-10-20 | 382.64 | 390.37 | 362.00 | 372.44 | -3.832% | 370,791 | +37.722% |
| 2025-10-17 | 382.72 | 390.39 | 380.74 | 387.28 | +2.031% | 228,964 | +32.444% |
| 2025-10-16 | 378.29 | 382.22 | 376.48 | 379.57 | +0.482% | 200,981 | +35.134% |
| 2025-10-15 | 374.59 | 387.03 | 374.59 | 377.75 | -0.479% | 358,941 | +35.786% |
| 2025-10-14 | 377.67 | 386.88 | 375.63 | 379.57 | +0.974% | 373,878 | +35.134% |
| 2025-10-13 | 379.49 | 384.36 | 374.15 | 375.91 | -0.569% | 276,660 | +36.450% |
| 2025-10-10 | 370.61 | 380.27 | 368.93 | 378.06 | +2.932% | 316,708 | +35.674% |
| 2025-10-09 | 377.00 | 377.00 | 367.29 | 367.29 | -1.912% | 209,036 | +39.653% |
| 2025-10-08 | 382.15 | 385.56 | 373.02 | 374.45 | -2.015% | 237,163 | +36.982% |
| 2025-10-07 | 380.48 | 382.33 | 375.22 | 382.15 | +0.608% | 172,655 | +34.222% |
| 2025-10-06 | 394.55 | 396.13 | 375.46 | 379.84 | -3.950% | 217,121 | +35.038% |
| 2025-10-03 | 393.99 | 397.75 | 393.74 | 395.46 | +0.175% | 183,766 | +29.705% |
| 2025-10-02 | 392.37 | 397.50 | 391.28 | 394.77 | +0.043% | 141,476 | +29.931% |
| 2025-10-01 | 388.72 | 397.52 | 387.50 | 394.60 | +1.633% | 248,804 | +29.987% |
| 2025-09-30 | 390.72 | 393.50 | 384.93 | 388.26 | -0.941% | 229,055 | +32.110% |
| 2025-09-29 | 391.76 | 394.20 | 387.88 | 391.95 | -0.122% | 352,645 | +30.866% |
| 2025-09-26 | 389.59 | 392.91 | 383.58 | 392.43 | +1.613% | 222,832 | +30.706% |
| 2025-09-25 | 396.55 | 396.55 | 382.08 | 386.20 | -1.808% | 185,280 | +32.815% |
| 2025-09-24 | 390.07 | 399.31 | 387.46 | 393.31 | +0.240% | 217,392 | +30.414% |
| 2025-09-23 | 380.81 | 392.45 | 379.02 | 392.37 | +2.933% | 271,930 | +30.726% |
| 2025-09-22 | 386.10 | 388.27 | 380.10 | 381.19 | -0.467% | 262,752 | +34.560% |
| 2025-09-19 | 378.40 | 384.33 | 377.73 | 382.98 | +0.288% | 579,539 | +33.931% |
| 2025-09-18 | 395.69 | 398.12 | 379.33 | 381.88 | -4.050% | 523,746 | +34.317% |
| 2025-09-17 | 400.85 | 409.90 | 397.10 | 398.00 | -0.423% | 359,362 | +28.877% |
| 2025-09-16 | 395.01 | 403.09 | 388.66 | 399.69 | +0.881% | 333,405 | +28.332% |
| 2025-09-15 | 390.51 | 396.34 | 385.53 | 396.20 | +1.540% | 280,729 | +29.462% |
| 2025-09-12 | 391.87 | 394.48 | 386.65 | 390.19 | -0.851% | 304,084 | +31.456% |
| 2025-09-11 | 379.22 | 395.40 | 375.73 | 393.54 | +4.612% | 332,846 | +30.337% |
| 2025-09-10 | 389.59 | 389.59 | 373.38 | 376.19 | -3.857% | 440,034 | +36.349% |
| 2025-09-09 | 388.02 | 391.57 | 380.99 | 391.28 | -0.097% | 283,337 | +31.090% |
| 2025-09-08 | 385.71 | 392.39 | 382.13 | 391.66 | +1.113% | 265,998 | +30.963% |
| 2025-09-05 | 375.18 | 387.60 | 374.83 | 387.35 | +3.669% | 308,134 | +32.420% |
| 2025-09-04 | 373.04 | 376.76 | 370.76 | 373.64 | +0.636% | 242,774 | +37.279% |
| 2025-09-03 | 372.48 | 374.93 | 368.49 | 371.28 | -0.370% | 265,376 | +38.152% |
| 2025-09-02 | 375.90 | 381.12 | 370.01 | 372.66 | -1.020% | 233,688 | +37.640% |
| 2025-08-29 | 376.31 | 377.31 | 371.75 | 376.50 | +0.566% | 219,027 | +36.236% |
| 2025-08-28 | 376.72 | 376.72 | 369.27 | 374.38 | -1.047% | 255,247 | +37.008% |
| 2025-08-27 | 379.39 | 383.33 | 375.92 | 378.34 | +0.146% | 361,838 | +35.574% |
| 2025-08-26 | 372.96 | 379.65 | 371.27 | 377.79 | +1.475% | 282,038 | +35.771% |
| 2025-08-25 | 375.18 | 378.17 | 370.76 | 372.30 | -1.656% | 332,347 | +37.773% |
| 2025-08-22 | 383.30 | 388.36 | 374.78 | 378.57 | -1.568% | 461,849 | +35.491% |
| 2025-08-21 | 392.94 | 393.80 | 380.71 | 384.60 | -2.443% | 230,312 | +33.367% |
| 2025-08-20 | 398.76 | 400.14 | 393.84 | 394.23 | -0.502% | 154,858 | +30.109% |
| 2025-08-19 | 393.14 | 404.25 | 390.00 | 396.22 | +1.457% | 250,075 | +29.456% |
| 2025-08-18 | 393.10 | 393.46 | 388.00 | 390.53 | -0.798% | 214,750 | +31.342% |
| 2025-08-15 | 389.54 | 394.45 | 387.66 | 393.67 | +1.289% | 177,795 | +30.294% |
| 2025-08-14 | 387.30 | 398.55 | 387.30 | 388.66 | -1.545% | 286,247 | +31.974% |
| 2025-08-13 | 392.00 | 395.37 | 387.09 | 394.76 | +1.068% | 188,508 | +29.935% |
| 2025-08-12 | 381.50 | 390.71 | 378.09 | 390.59 | +3.072% | 265,516 | +31.322% |
| 2025-08-11 | 379.11 | 387.60 | 378.29 | 378.95 | +0.278% | 260,244 | +35.356% |
| 2025-08-08 | 372.90 | 382.30 | 372.90 | 377.90 | +1.496% | 274,266 | +35.732% |
| 2025-08-07 | 375.00 | 379.89 | 370.64 | 372.33 | +1.292% | 337,409 | +37.762% |
| 2025-08-06 | 361.26 | 368.70 | 360.97 | 367.58 | +1.589% | 294,621 | +39.542% |
| 2025-08-05 | 362.41 | 371.91 | 361.81 | 361.83 | -1.183% | 437,965 | +41.760% |
| 2025-08-04 | 359.70 | 366.85 | 355.54 | 366.16 | +1.096% | 483,519 | +40.084% |
| 2025-08-01 | 353.53 | 364.76 | 345.23 | 362.19 | -0.080% | 816,152 | +41.619% |
| 2025-07-31 | 426.77 | 432.56 | 357.23 | 362.48 | -11.163% | 1,263,044 | +41.506% |
| 2025-07-30 | 410.56 | 414.50 | 405.59 | 408.03 | -0.548% | 442,717 | +25.709% |
| 2025-07-29 | 419.67 | 421.60 | 410.20 | 410.28 | -2.437% | 496,658 | +25.019% |
| 2025-07-28 | 421.68 | 425.49 | 418.10 | 420.53 | -0.487% | 296,917 | +21.972% |
| 2025-07-25 | 428.63 | 428.63 | 420.73 | 422.59 | -1.246% | 252,667 | +21.378% |
| 2025-07-24 | 424.42 | 430.29 | 423.81 | 427.92 | +0.361% | 175,148 | +19.866% |
| 2025-07-23 | 434.20 | 438.00 | 425.79 | 426.38 | -2.078% | 192,240 | +20.299% |
| 2025-07-22 | 425.11 | 436.85 | 425.11 | 435.43 | +3.138% | 307,897 | +17.798% |
| 2025-07-21 | 421.60 | 425.50 | 418.58 | 422.18 | +0.283% | 154,742 | +21.496% |
| 2025-07-18 | 423.76 | 425.06 | 417.40 | 420.99 | -0.130% | 194,177 | +21.839% |
| 2025-07-17 | 418.00 | 423.27 | 416.50 | 421.54 | +0.844% | 212,545 | +21.680% |
| 2025-07-16 | 427.83 | 428.29 | 416.05 | 418.01 | -1.885% | 245,333 | +22.708% |
| 2025-07-15 | 433.70 | 434.56 | 426.03 | 426.04 | -1.766% | 380,116 | +20.395% |
| 2025-07-14 | 426.49 | 434.41 | 425.73 | 433.70 | +2.131% | 337,968 | +18.268% |
| 2025-07-11 | 427.65 | 431.41 | 422.35 | 424.65 | -0.541% | 336,541 | +20.789% |
| 2025-07-10 | 421.66 | 430.80 | 421.66 | 426.96 | +0.717% | 242,293 | +20.135% |
| 2025-07-09 | 412.96 | 425.25 | 410.24 | 423.92 | +2.555% | 209,844 | +20.997% |
| 2025-07-08 | 422.88 | 424.00 | 411.13 | 413.36 | -2.721% | 265,035 | +24.088% |
| 2025-07-07 | 419.69 | 425.74 | 417.92 | 424.92 | +0.452% | 256,694 | +20.712% |
| 2025-07-03 | 413.73 | 425.11 | 413.73 | 423.01 | +1.955% | 125,855 | +21.257% |
| 2025-07-02 | 413.70 | 416.78 | 408.33 | 414.90 | -0.432% | 215,859 | +23.627% |
| 2025-07-01 | 404.68 | 418.15 | 404.68 | 416.70 | +2.434% | 333,659 | +23.093% |
| 2025-06-30 | 407.92 | 409.63 | 400.47 | 406.80 | -0.262% | 254,965 | +26.089% |
| 2025-06-27 | 405.68 | 413.00 | 404.77 | 407.87 | +0.831% | 325,094 | +25.758% |
| 2025-06-26 | 406.72 | 410.50 | 402.74 | 404.51 | -0.433% | 291,987 | +26.803% |
| 2025-06-25 | 415.23 | 415.23 | 403.19 | 406.27 | -2.207% | 301,205 | +26.253% |
| 2025-06-24 | 422.30 | 422.30 | 409.13 | 415.44 | -2.298% | 729,817 | +23.467% |
| 2025-06-23 | 407.38 | 428.97 | 407.38 | 425.21 | +4.667% | 455,392 | +20.630% |
| 2025-06-20 | 409.76 | 413.22 | 399.16 | 406.25 | -0.299% | 352,290 | +26.260% |
| 2025-06-18 | 405.86 | 411.07 | 401.51 | 407.47 | +1.885% | 394,392 | +25.882% |
| 2025-06-17 | 388.07 | 410.17 | 385.44 | 399.93 | +2.926% | 541,442 | +28.255% |
| 2025-06-16 | 404.45 | 405.76 | 388.31 | 388.56 | -3.415% | 412,946 | +32.008% |
| 2025-06-13 | 409.56 | 417.87 | 400.90 | 402.30 | -3.065% | 296,992 | +27.499% |
| 2025-06-12 | 414.84 | 415.31 | 410.00 | 415.02 | +0.077% | 292,181 | +23.592% |
| 2025-06-11 | 424.85 | 429.62 | 413.98 | 414.70 | -2.378% | 290,228 | +23.687% |
| 2025-06-10 | 419.23 | 433.47 | 419.23 | 424.80 | +2.616% | 356,353 | +20.746% |
| 2025-06-09 | 424.86 | 424.86 | 406.94 | 413.97 | -2.650% | 295,838 | +23.905% |
| 2025-06-06 | 423.44 | 425.86 | 420.46 | 425.24 | +1.252% | 198,423 | +20.621% |
| 2025-06-05 | 422.56 | 422.71 | 416.20 | 419.98 | -0.611% | 270,157 | +22.132% |
| 2025-06-04 | 426.02 | 427.94 | 422.56 | 422.56 | -1.070% | 237,179 | +21.386% |
| 2025-06-03 | 424.11 | 428.00 | 414.51 | 427.13 | +0.487% | 419,260 | +20.088% |
| 2025-06-02 | 424.51 | 431.79 | 421.08 | 425.06 | -0.405% | 429,963 | +20.672% |
| 2025-05-30 | 430.92 | 436.89 | 426.41 | 426.79 | -1.693% | 395,572 | +20.183% |
| 2025-05-29 | 438.00 | 438.00 | 429.80 | 434.14 | +0.869% | 275,159 | +18.149% |
| 2025-05-28 | 431.45 | 439.00 | 430.21 | 430.40 | -0.329% | 290,033 | +19.175% |
| 2025-05-27 | 445.42 | 445.42 | 431.80 | 431.82 | -2.717% | 395,379 | +18.783% |
| 2025-05-23 | 440.52 | 450.71 | 437.61 | 443.88 | +1.043% | 415,374 | +15.556% |
| 2025-05-22 | 443.47 | 445.75 | 436.13 | 439.30 | -0.828% | 224,013 | +16.761% |
| 2025-05-21 | 449.78 | 452.03 | 441.87 | 442.97 | -2.943% | 276,515 | +15.793% |
| 2025-05-20 | 460.30 | 461.91 | 455.75 | 456.40 | -0.478% | 189,990 | +12.386% |
| 2025-05-19 | 455.83 | 460.32 | 452.54 | 458.59 | +0.234% | 239,563 | +11.849% |
| 2025-05-16 | 449.12 | 459.91 | 449.12 | 457.52 | +1.457% | 341,908 | +12.111% |
| 2025-05-15 | 442.19 | 453.03 | 440.61 | 450.95 | +2.680% | 411,427 | +13.744% |
| 2025-05-14 | 435.36 | 445.05 | 434.64 | 439.18 | 0.000% | 481,903 | +16.793% |