NSC
Norfolk Southern Corp.
stockNYSE
At CloseOct 14, 2026 3:59:56 PM EDT
323.79USD+0.825%(+2.65)652,005
After-hoursOct 14, 2026 4:09:30 PM EDT
323.78USD-0.003%(-0.01)
NSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 321.61 | 324.01 | 319.33 | 323.79 | +0.825% | 652,005 | 0.000% |
| 2026-10-13 | 320.15 | 322.05 | 318.90 | 321.14 | +0.557% | 650,754 | +0.825% |
| 2026-10-12 | 316.05 | 319.52 | 316.05 | 319.36 | +0.494% | 333,422 | +1.387% |
| 2026-10-09 | 316.19 | 318.25 | 314.93 | 317.79 | +0.252% | 373,009 | +1.888% |
| 2026-10-08 | 313.30 | 318.06 | 311.70 | 316.99 | +1.210% | 565,929 | +2.145% |
| 2026-10-07 | 314.66 | 317.52 | 312.87 | 313.20 | -0.983% | 825,715 | +3.381% |
| 2026-10-06 | 316.08 | 317.44 | 314.39 | 316.31 | +0.025% | 414,718 | +2.365% |
| 2026-10-05 | 316.99 | 318.56 | 313.84 | 316.23 | -0.381% | 750,181 | +2.391% |
| 2026-10-02 | 312.08 | 318.29 | 311.66 | 317.44 | +2.314% | 1,114,350 | +2.000% |
| 2026-10-01 | 307.61 | 311.21 | 305.43 | 310.26 | +0.408% | 1,072,736 | +4.361% |
| 2026-09-30 | 312.72 | 315.34 | 309.00 | 309.00 | -1.278% | 850,350 | +4.786% |
| 2026-09-29 | 311.24 | 313.66 | 311.17 | 313.00 | -0.016% | 489,689 | +3.447% |
| 2026-09-28 | 313.16 | 314.68 | 311.69 | 313.05 | +0.016% | 725,115 | +3.431% |
| 2026-09-25 | 312.57 | 314.35 | 311.20 | 313.00 | -0.054% | 616,889 | +3.447% |
| 2026-09-24 | 314.75 | 316.84 | 313.02 | 313.17 | -0.584% | 812,505 | +3.391% |
| 2026-09-23 | 313.00 | 317.31 | 313.00 | 315.01 | +0.322% | 702,470 | +2.787% |
| 2026-09-22 | 311.14 | 314.89 | 309.40 | 314.00 | +1.595% | 945,366 | +3.118% |
| 2026-09-21 | 314.16 | 317.18 | 308.44 | 309.07 | -1.620% | 1,739,190 | +4.763% |
| 2026-09-18 | 318.63 | 318.88 | 314.00 | 314.16 | -1.508% | 1,898,259 | +3.065% |
| 2026-09-17 | 318.83 | 319.89 | 316.08 | 318.97 | +0.621% | 744,779 | +1.511% |
| 2026-09-16 | 319.29 | 323.83 | 316.48 | 317.00 | -1.006% | 793,670 | +2.142% |
| 2026-09-15 | 321.11 | 322.64 | 318.23 | 320.22 | +0.053% | 1,232,011 | +1.115% |
| 2026-09-14 | 320.15 | 321.78 | 318.80 | 320.05 | -0.069% | 2,517,597 | +1.169% |
| 2026-09-11 | 326.01 | 326.33 | 320.27 | 320.27 | -0.937% | 846,236 | +1.099% |
| 2026-09-10 | 324.33 | 325.89 | 321.84 | 323.30 | 0.000% | 842,925 | +0.152% |
| 2026-09-09 | 326.08 | 326.93 | 322.57 | 323.30 | -1.409% | 1,054,796 | +0.152% |
| 2026-09-08 | 327.86 | 330.70 | 326.78 | 327.92 | -0.467% | 1,273,846 | -1.259% |
| 2026-09-04 | 325.82 | 331.65 | 325.82 | 329.46 | +0.497% | 703,101 | -1.721% |
| 2026-09-03 | 331.44 | 332.11 | 325.06 | 327.83 | -0.676% | 1,179,729 | -1.232% |
| 2026-09-02 | 333.89 | 333.89 | 327.88 | 330.06 | -0.871% | 1,143,769 | -1.900% |
| 2026-09-01 | 342.25 | 343.54 | 330.32 | 332.96 | -2.868% | 1,565,319 | -2.754% |
| 2026-08-31 | 348.90 | 350.00 | 341.82 | 342.79 | -1.689% | 1,174,740 | -5.543% |
| 2026-08-28 | 349.33 | 349.55 | 346.24 | 348.68 | +0.216% | 980,676 | -7.138% |
| 2026-08-27 | 350.00 | 351.55 | 347.02 | 347.93 | -1.347% | 1,263,025 | -6.938% |
| 2026-08-26 | 350.71 | 355.99 | 350.48 | 352.68 | +0.410% | 605,294 | -8.192% |
| 2026-08-25 | 352.44 | 353.52 | 350.94 | 351.24 | -0.493% | 723,674 | -7.815% |
| 2026-08-24 | 351.83 | 354.24 | 349.49 | 352.98 | +0.644% | 1,292,659 | -8.270% |
| 2026-08-21 | 347.52 | 351.18 | 347.45 | 350.72 | +1.183% | 825,502 | -7.678% |
| 2026-08-20 | 345.12 | 351.78 | 344.03 | 346.62 | +0.263% | 1,605,378 | -6.586% |
| 2026-08-19 | 344.23 | 352.99 | 343.31 | 345.71 | +2.006% | 1,808,319 | -6.341% |
| 2026-08-18 | 344.36 | 345.27 | 338.83 | 338.91 | -0.648% | 1,145,272 | -4.461% |
| 2026-08-17 | 335.00 | 343.43 | 334.88 | 341.12 | +2.007% | 1,394,176 | -5.080% |
| 2026-08-14 | 338.89 | 340.99 | 334.41 | 334.41 | -1.018% | 984,208 | -3.176% |
| 2026-08-13 | 337.40 | 340.14 | 337.17 | 337.85 | +0.727% | 1,216,261 | -4.162% |
| 2026-08-12 | 335.57 | 336.37 | 332.53 | 335.41 | +0.242% | 1,057,068 | -3.464% |
| 2026-08-11 | 334.24 | 336.72 | 332.76 | 334.60 | +0.195% | 739,532 | -3.231% |
| 2026-08-10 | 333.09 | 337.53 | 332.00 | 333.95 | -0.123% | 1,839,650 | -3.042% |
| 2026-08-07 | 339.25 | 342.06 | 334.33 | 334.36 | -2.365% | 2,393,656 | -3.161% |
| 2026-08-06 | 344.03 | 344.99 | 340.60 | 342.46 | +0.211% | 580,160 | -5.452% |
| 2026-08-05 | 340.92 | 342.00 | 337.89 | 341.74 | +0.138% | 890,711 | -5.253% |
| 2026-08-04 | 335.49 | 341.84 | 332.82 | 341.27 | +1.372% | 761,074 | -5.122% |
| 2026-08-03 | 336.50 | 338.48 | 333.65 | 336.65 | +0.349% | 776,605 | -3.820% |
| 2026-07-31 | 333.01 | 337.72 | 331.67 | 335.48 | +0.464% | 1,462,426 | -3.485% |
| 2026-07-30 | 334.25 | 336.42 | 328.77 | 333.93 | -0.539% | 1,098,191 | -3.037% |
| 2026-07-29 | 338.78 | 339.06 | 334.98 | 335.74 | -0.915% | 1,901,335 | -3.559% |
| 2026-07-28 | 345.32 | 348.23 | 338.61 | 338.84 | -1.314% | 1,161,416 | -4.442% |
| 2026-07-27 | 351.75 | 351.75 | 340.68 | 343.35 | -2.085% | 1,842,591 | -5.697% |
| 2026-07-24 | 351.59 | 353.47 | 347.32 | 350.66 | +0.605% | 1,194,197 | -7.663% |
| 2026-07-23 | 343.00 | 358.60 | 343.00 | 348.55 | +5.321% | 2,748,338 | -7.104% |
| 2026-07-22 | 333.69 | 334.50 | 329.82 | 330.94 | -0.109% | 975,649 | -2.161% |
| 2026-07-21 | 334.88 | 335.28 | 331.02 | 331.30 | -1.096% | 861,546 | -2.267% |
| 2026-07-20 | 340.77 | 341.99 | 334.18 | 334.97 | -1.526% | 1,011,411 | -3.338% |
| 2026-07-17 | 339.41 | 342.53 | 337.72 | 340.16 | +0.621% | 1,162,314 | -4.812% |
| 2026-07-16 | 330.00 | 339.76 | 329.37 | 338.06 | +2.898% | 1,290,972 | -4.221% |
| 2026-07-15 | 325.43 | 328.54 | 323.41 | 328.54 | +0.523% | 1,257,513 | -1.446% |
| 2026-07-14 | 326.01 | 329.38 | 325.33 | 326.83 | -0.232% | 866,711 | -0.930% |
| 2026-07-13 | 327.60 | 329.05 | 325.98 | 327.59 | +0.037% | 620,510 | -1.160% |
| 2026-07-10 | 325.00 | 328.58 | 323.79 | 327.47 | +1.143% | 636,077 | -1.124% |
| 2026-07-09 | 320.91 | 324.49 | 316.16 | 323.77 | +1.425% | 740,385 | +0.006% |
| 2026-07-08 | 323.98 | 323.98 | 318.53 | 319.22 | -1.091% | 651,340 | +1.432% |
| 2026-07-07 | 324.00 | 325.37 | 319.24 | 322.74 | +0.261% | 691,673 | +0.325% |
| 2026-07-06 | 323.20 | 324.30 | 318.56 | 321.90 | -0.251% | 869,106 | +0.587% |
| 2026-07-02 | 321.59 | 323.75 | 319.63 | 322.71 | +1.166% | 861,530 | +0.335% |
| 2026-07-01 | 314.00 | 320.19 | 313.00 | 318.99 | +1.399% | 1,173,491 | +1.505% |
| 2026-06-30 | 317.05 | 317.05 | 312.29 | 314.59 | -0.651% | 1,231,382 | +2.924% |
| 2026-06-29 | 312.51 | 316.77 | 311.58 | 316.65 | +1.228% | 678,973 | +2.255% |
| 2026-06-26 | 312.36 | 315.00 | 310.36 | 312.81 | +0.240% | 1,396,979 | +3.510% |
| 2026-06-25 | 306.78 | 312.24 | 306.78 | 312.06 | +2.712% | 975,220 | +3.759% |
| 2026-06-24 | 304.64 | 307.87 | 303.32 | 303.82 | +0.142% | 1,066,760 | +6.573% |
| 2026-06-23 | 304.79 | 305.54 | 302.11 | 303.39 | -0.256% | 1,593,035 | +6.724% |
| 2026-06-22 | 299.00 | 306.24 | 298.84 | 304.17 | +1.363% | 1,478,324 | +6.450% |
| 2026-06-18 | 301.75 | 305.75 | 298.83 | 300.08 | -0.150% | 1,885,207 | +7.901% |
| 2026-06-17 | 308.29 | 308.87 | 297.45 | 300.53 | -3.307% | 1,538,837 | +7.740% |
| 2026-06-16 | 312.02 | 313.59 | 308.54 | 310.81 | +0.171% | 1,346,401 | +4.176% |
| 2026-06-15 | 313.96 | 314.03 | 309.19 | 310.28 | -1.156% | 1,002,806 | +4.354% |
| 2026-06-12 | 311.57 | 315.96 | 310.38 | 313.91 | +1.088% | 532,809 | +3.147% |
| 2026-06-11 | 308.98 | 311.71 | 307.50 | 310.53 | +0.518% | 803,523 | +4.270% |
| 2026-06-10 | 313.64 | 313.92 | 308.49 | 308.93 | -1.085% | 772,550 | +4.810% |
| 2026-06-09 | 310.20 | 313.49 | 309.15 | 312.32 | +0.771% | 1,057,502 | +3.673% |
| 2026-06-08 | 315.02 | 315.50 | 309.27 | 309.93 | -1.123% | 1,151,669 | +4.472% |
| 2026-06-05 | 308.05 | 316.04 | 308.05 | 313.45 | +2.038% | 1,446,026 | +3.299% |
| 2026-06-04 | 309.70 | 310.69 | 301.17 | 307.19 | +0.682% | 1,187,700 | +5.404% |
| 2026-06-03 | 307.82 | 311.07 | 305.04 | 305.11 | -0.793% | 924,908 | +6.122% |
| 2026-06-02 | 305.31 | 309.13 | 304.85 | 307.55 | +0.783% | 667,595 | +5.280% |
| 2026-06-01 | 304.43 | 305.84 | 301.26 | 305.16 | +0.066% | 931,569 | +6.105% |
| 2026-05-29 | 306.00 | 312.62 | 301.53 | 304.96 | -0.948% | 1,608,931 | +6.175% |
| 2026-05-28 | 322.34 | 322.98 | 304.66 | 307.88 | -5.465% | 3,301,040 | +5.168% |
| 2026-05-27 | 320.00 | 326.00 | 320.00 | 325.68 | +1.705% | 850,525 | -0.580% |
| 2026-05-26 | 315.32 | 321.19 | 314.34 | 320.22 | +1.809% | 1,107,287 | +1.115% |
| 2026-05-22 | 311.82 | 317.25 | 311.17 | 314.53 | +0.992% | 1,600,147 | +2.944% |
| 2026-05-21 | 311.85 | 314.84 | 310.06 | 311.44 | -0.128% | 783,016 | +3.965% |
| 2026-05-20 | 319.02 | 320.70 | 310.06 | 311.84 | -1.999% | 1,592,041 | +3.832% |
| 2026-05-19 | 318.76 | 321.07 | 316.07 | 318.20 | -0.587% | 1,094,529 | +1.757% |
| 2026-05-18 | 317.42 | 320.90 | 316.13 | 320.08 | +1.307% | 1,523,569 | +1.159% |
| 2026-05-15 | 316.15 | 317.91 | 314.00 | 315.95 | -0.532% | 1,599,881 | +2.481% |
| 2026-05-14 | 311.91 | 317.71 | 309.82 | 317.64 | +2.273% | 607,120 | +1.936% |
| 2026-05-13 | 312.27 | 315.22 | 310.29 | 310.58 | -0.567% | 675,415 | +4.253% |
| 2026-05-12 | 311.88 | 313.94 | 308.83 | 312.35 | +0.399% | 865,211 | +3.663% |
| 2026-05-11 | 313.39 | 316.00 | 310.77 | 311.11 | -0.288% | 2,011,393 | +4.076% |
| 2026-05-08 | 311.65 | 315.02 | 311.65 | 312.01 | -0.440% | 1,705,870 | +3.776% |
| 2026-05-07 | 317.79 | 318.00 | 313.27 | 313.39 | -1.217% | 862,271 | +3.319% |
| 2026-05-06 | 315.00 | 319.98 | 314.83 | 317.25 | +1.174% | 1,025,924 | +2.061% |
| 2026-05-05 | 312.35 | 314.53 | 310.44 | 313.57 | +0.613% | 594,996 | +3.259% |
| 2026-05-04 | 313.00 | 315.46 | 310.20 | 311.66 | -1.342% | 715,372 | +3.892% |
| 2026-05-01 | 318.06 | 318.06 | 315.07 | 315.90 | +0.022% | 922,206 | +2.498% |
| 2026-04-30 | 311.46 | 315.94 | 311.46 | 315.83 | +1.189% | 1,893,367 | +2.520% |
| 2026-04-29 | 316.04 | 316.95 | 311.57 | 312.12 | -1.449% | 948,935 | +3.739% |
| 2026-04-28 | 321.00 | 321.18 | 315.66 | 316.71 | -0.684% | 933,203 | +2.235% |
| 2026-04-27 | 318.74 | 321.00 | 316.27 | 318.89 | -0.256% | 1,080,676 | +1.537% |
| 2026-04-24 | 323.36 | 323.37 | 318.24 | 319.71 | -0.538% | 896,019 | +1.276% |
| 2026-04-23 | 306.14 | 322.20 | 304.38 | 321.44 | +7.746% | 1,413,473 | +0.731% |
| 2026-04-22 | 303.94 | 305.61 | 298.01 | 298.33 | -1.287% | 896,139 | +8.534% |
| 2026-04-21 | 305.02 | 305.98 | 300.76 | 302.22 | -0.628% | 901,552 | +7.137% |
| 2026-04-20 | 302.31 | 305.65 | 300.06 | 304.13 | +0.579% | 1,127,970 | +6.464% |
| 2026-04-17 | 302.51 | 306.74 | 301.89 | 302.38 | -0.083% | 1,454,605 | +7.080% |
| 2026-04-16 | 298.08 | 302.66 | 296.37 | 302.63 | +1.653% | 1,515,901 | +6.992% |
| 2026-04-15 | 299.63 | 299.68 | 295.55 | 297.71 | -0.664% | 1,474,988 | +8.760% |
| 2026-04-14 | 296.42 | 300.12 | 294.75 | 299.70 | +0.719% | 1,055,874 | +8.038% |
| 2026-04-13 | 295.44 | 297.64 | 294.04 | 297.56 | +0.429% | 818,266 | +8.815% |
| 2026-04-10 | 295.06 | 297.19 | 294.00 | 296.29 | +0.335% | 1,436,627 | +9.281% |
| 2026-04-09 | 293.45 | 296.53 | 292.94 | 295.30 | +0.408% | 1,704,083 | +9.648% |
| 2026-04-08 | 292.40 | 295.60 | 291.85 | 294.10 | +1.941% | 1,899,416 | +10.095% |
| 2026-04-07 | 288.05 | 289.85 | 286.59 | 288.50 | +0.156% | 1,328,988 | +12.232% |
| 2026-04-06 | 287.87 | 290.33 | 286.94 | 288.05 | +0.017% | 1,286,883 | +12.408% |
| 2026-04-02 | 286.00 | 290.00 | 284.77 | 288.00 | +0.348% | 2,064,529 | +12.427% |
| 2026-04-01 | 288.58 | 291.02 | 287.00 | 287.00 | 0.000% | 1,770,964 | +12.819% |
| 2026-03-31 | 285.13 | 289.11 | 281.73 | 287.00 | +1.654% | 2,141,086 | +12.819% |
| 2026-03-30 | 286.20 | 287.20 | 282.07 | 282.33 | -0.325% | 936,409 | +14.685% |
| 2026-03-27 | 281.11 | 285.16 | 280.94 | 283.25 | -0.011% | 1,214,731 | +14.312% |
| 2026-03-26 | 281.66 | 283.53 | 279.74 | 283.28 | +0.237% | 2,167,965 | +14.300% |
| 2026-03-25 | 286.01 | 286.21 | 282.23 | 282.61 | -0.363% | 1,166,676 | +14.571% |
| 2026-03-24 | 282.71 | 287.96 | 282.05 | 283.64 | -0.460% | 876,907 | +14.155% |
| 2026-03-23 | 285.74 | 288.14 | 284.31 | 284.95 | +1.373% | 1,001,483 | +13.630% |
| 2026-03-20 | 279.34 | 282.49 | 277.90 | 281.09 | +1.042% | 1,643,194 | +15.191% |
| 2026-03-19 | 284.35 | 284.68 | 278.05 | 278.19 | -2.170% | 2,011,345 | +16.392% |
| 2026-03-18 | 290.43 | 291.14 | 283.88 | 284.36 | -2.389% | 1,113,812 | +13.866% |
| 2026-03-17 | 293.49 | 293.85 | 289.33 | 291.32 | +0.213% | 601,751 | +11.146% |
| 2026-03-16 | 292.98 | 294.29 | 290.49 | 290.70 | +0.460% | 734,411 | +11.383% |
| 2026-03-13 | 292.82 | 292.82 | 288.10 | 289.37 | -0.649% | 745,256 | +11.895% |
| 2026-03-12 | 295.33 | 295.33 | 290.22 | 291.26 | -2.117% | 1,015,107 | +11.169% |
| 2026-03-11 | 295.77 | 298.98 | 294.51 | 297.56 | -0.312% | 1,613,833 | +8.815% |
| 2026-03-10 | 301.51 | 303.60 | 298.41 | 298.49 | -1.303% | 1,289,269 | +8.476% |
| 2026-03-09 | 299.68 | 303.25 | 295.41 | 302.43 | -0.135% | 1,980,781 | +7.063% |
| 2026-03-06 | 308.00 | 309.52 | 300.26 | 302.84 | -2.599% | 1,832,657 | +6.918% |
| 2026-03-05 | 315.92 | 317.92 | 310.62 | 310.92 | -2.174% | 852,396 | +4.139% |
| 2026-03-04 | 317.32 | 318.79 | 314.54 | 317.83 | +0.180% | 2,111,679 | +1.875% |
| 2026-03-03 | 313.04 | 317.50 | 309.72 | 317.26 | -0.066% | 1,393,260 | +2.058% |
| 2026-03-02 | 315.68 | 318.46 | 312.01 | 317.47 | +0.867% | 1,016,167 | +1.991% |
| 2026-02-27 | 311.87 | 315.12 | 311.03 | 314.74 | +0.553% | 2,128,550 | +2.875% |
| 2026-02-26 | 312.69 | 315.92 | 310.96 | 313.01 | +0.372% | 1,136,073 | +3.444% |
| 2026-02-25 | 316.88 | 316.96 | 310.13 | 311.85 | -1.341% | 1,412,740 | +3.829% |
| 2026-02-24 | 313.94 | 316.30 | 312.94 | 316.09 | +0.336% | 2,378,221 | +2.436% |
| 2026-02-23 | 317.74 | 317.74 | 311.70 | 315.03 | -0.379% | 1,470,131 | +2.781% |
| 2026-02-20 | 313.78 | 318.43 | 313.00 | 316.23 | +0.694% | 1,355,219 | +2.391% |
| 2026-02-19 | 317.00 | 317.51 | 312.54 | 314.05 | -0.856% | 1,224,560 | +3.101% |
| 2026-02-18 | 315.00 | 317.13 | 314.10 | 316.76 | +0.202% | 1,337,546 | +2.219% |
| 2026-02-17 | 315.66 | 318.00 | 314.66 | 316.12 | +0.375% | 1,015,983 | +2.426% |
| 2026-02-13 | 313.25 | 316.89 | 311.63 | 314.94 | +0.127% | 746,444 | +2.810% |
| 2026-02-12 | 318.59 | 319.94 | 312.29 | 314.54 | -0.867% | 1,293,612 | +2.941% |
| 2026-02-11 | 315.45 | 318.65 | 315.21 | 317.29 | +0.583% | 1,380,740 | +2.049% |
| 2026-02-10 | 306.04 | 316.24 | 305.36 | 315.45 | +3.183% | 1,525,526 | +2.644% |
| 2026-02-09 | 305.49 | 306.95 | 302.01 | 305.72 | -0.248% | 1,228,153 | +5.911% |
| 2026-02-06 | 303.47 | 307.97 | 302.97 | 306.48 | -0.140% | 1,166,512 | +5.648% |
| 2026-02-05 | 307.06 | 309.21 | 304.76 | 306.91 | +0.023% | 2,020,656 | +5.500% |
| 2026-02-04 | 300.42 | 308.11 | 299.75 | 306.84 | +2.856% | 1,425,849 | +5.524% |
| 2026-02-03 | 289.59 | 298.79 | 289.59 | 298.32 | +2.357% | 1,659,683 | +8.538% |
| 2026-02-02 | 290.82 | 292.20 | 286.70 | 291.45 | +0.072% | 1,155,442 | +11.096% |
| 2026-01-30 | 286.78 | 291.69 | 286.78 | 291.24 | +0.372% | 942,289 | +11.176% |
| 2026-01-29 | 284.00 | 290.64 | 284.00 | 290.16 | +2.000% | 1,125,758 | +11.590% |
| 2026-01-28 | 288.00 | 290.66 | 284.37 | 284.47 | -1.557% | 765,988 | +13.822% |
| 2026-01-27 | 288.86 | 293.51 | 286.30 | 288.97 | +0.246% | 1,502,612 | +12.050% |
| 2026-01-26 | 288.11 | 289.52 | 287.10 | 288.26 | +0.296% | 964,211 | +12.326% |
| 2026-01-23 | 289.43 | 291.24 | 287.08 | 287.41 | -0.578% | 940,390 | +12.658% |
| 2026-01-22 | 289.31 | 291.46 | 288.21 | 289.08 | -0.007% | 958,117 | +12.007% |
| 2026-01-21 | 282.39 | 289.54 | 281.62 | 289.10 | +3.106% | 1,239,101 | +11.999% |
| 2026-01-20 | 286.64 | 286.78 | 277.80 | 280.39 | -3.523% | 2,240,215 | +15.478% |
| 2026-01-16 | 290.58 | 292.01 | 289.00 | 290.63 | -0.048% | 1,466,628 | +11.410% |
| 2026-01-15 | 287.56 | 291.24 | 286.89 | 290.77 | +1.536% | 1,070,877 | +11.356% |
| 2026-01-14 | 286.75 | 289.36 | 285.45 | 286.37 | -0.635% | 619,453 | +13.067% |
| 2026-01-13 | 288.84 | 289.72 | 286.55 | 288.20 | -0.184% | 529,497 | +12.349% |
| 2026-01-12 | 285.00 | 289.03 | 284.68 | 288.73 | +0.529% | 956,441 | +12.143% |
| 2026-01-09 | 290.53 | 293.64 | 286.53 | 287.21 | -0.866% | 772,029 | +12.736% |
| 2026-01-08 | 283.41 | 291.25 | 283.31 | 289.72 | +1.982% | 725,867 | +11.760% |
| 2026-01-07 | 291.61 | 292.75 | 283.92 | 284.09 | -2.425% | 1,198,689 | +13.974% |
| 2026-01-06 | 287.38 | 291.39 | 287.38 | 291.15 | +1.122% | 991,192 | +11.211% |
| 2026-01-05 | 286.92 | 291.22 | 285.94 | 287.92 | +0.035% | 1,052,789 | +12.458% |
| 2026-01-02 | 288.89 | 290.18 | 287.01 | 287.82 | -0.312% | 1,567,680 | +12.497% |
| 2025-12-31 | 290.49 | 290.69 | 288.57 | 288.72 | -0.479% | 719,880 | +12.147% |
| 2025-12-30 | 291.55 | 291.96 | 290.10 | 290.11 | -0.664% | 621,658 | +11.609% |
| 2025-12-29 | 291.58 | 292.95 | 290.28 | 292.05 | +0.375% | 505,547 | +10.868% |
| 2025-12-26 | 292.71 | 293.33 | 290.86 | 290.96 | -0.598% | 357,052 | +11.283% |
| 2025-12-24 | 291.30 | 293.83 | 291.30 | 292.71 | +0.284% | 389,307 | +10.618% |
| 2025-12-23 | 291.53 | 292.44 | 290.67 | 291.88 | +0.096% | 1,069,817 | +10.933% |
| 2025-12-22 | 291.52 | 292.67 | 289.27 | 291.60 | +0.065% | 1,017,127 | +11.039% |
| 2025-12-19 | 291.05 | 293.08 | 289.20 | 291.41 | -0.144% | 1,368,281 | +11.111% |
| 2025-12-18 | 294.82 | 296.60 | 291.21 | 291.83 | -0.883% | 1,274,203 | +10.952% |
| 2025-12-17 | 294.00 | 295.66 | 293.02 | 294.43 | +0.146% | 1,118,579 | +9.972% |
| 2025-12-16 | 299.54 | 300.42 | 293.72 | 294.00 | -1.833% | 2,334,366 | +10.133% |
| 2025-12-15 | 298.00 | 299.84 | 295.91 | 299.49 | +0.845% | 1,570,114 | +8.114% |
| 2025-12-12 | 295.31 | 297.89 | 294.17 | 296.98 | +0.993% | 1,690,098 | +9.028% |
| 2025-12-11 | 292.42 | 294.59 | 291.32 | 294.06 | -0.068% | 1,946,454 | +10.110% |
| 2025-12-10 | 289.71 | 295.80 | 289.71 | 294.26 | +1.634% | 1,652,554 | +10.035% |
| 2025-12-09 | 292.39 | 292.67 | 289.47 | 289.53 | -1.184% | 1,704,005 | +11.833% |
| 2025-12-08 | 295.01 | 296.03 | 292.63 | 293.00 | -0.405% | 967,803 | +10.509% |
| 2025-12-05 | 293.70 | 295.59 | 293.31 | 294.19 | -0.319% | 1,045,061 | +10.062% |
| 2025-12-04 | 293.21 | 295.96 | 292.89 | 295.13 | +0.367% | 1,553,518 | +9.711% |
| 2025-12-03 | 292.09 | 295.25 | 290.71 | 294.05 | +0.788% | 1,479,166 | +10.114% |
| 2025-12-02 | 289.82 | 292.53 | 287.42 | 291.75 | +0.662% | 2,389,868 | +10.982% |
| 2025-12-01 | 291.36 | 294.00 | 289.77 | 289.83 | -0.774% | 1,592,543 | +11.717% |
| 2025-11-28 | 289.67 | 293.28 | 288.88 | 292.09 | +0.710% | 453,446 | +10.853% |
| 2025-11-26 | 289.06 | 291.57 | 288.77 | 290.03 | +0.336% | 951,246 | +11.640% |
| 2025-11-25 | 285.14 | 289.67 | 285.01 | 289.06 | +2.102% | 1,022,462 | +12.015% |
| 2025-11-24 | 286.53 | 287.08 | 282.30 | 283.11 | -1.111% | 2,112,521 | +14.369% |
| 2025-11-21 | 281.58 | 286.96 | 281.26 | 286.29 | +2.166% | 1,337,556 | +13.099% |
| 2025-11-20 | 283.29 | 285.63 | 280.09 | 280.22 | -0.550% | 2,600,380 | +15.548% |
| 2025-11-19 | 281.40 | 283.00 | 280.47 | 281.77 | +0.367% | 1,505,110 | +14.913% |
| 2025-11-18 | 281.37 | 282.75 | 280.14 | 280.74 | -0.238% | 2,076,620 | +15.334% |
| 2025-11-17 | 283.98 | 285.23 | 281.41 | 281.41 | -0.905% | 1,568,562 | +15.060% |
| 2025-11-14 | 283.37 | 286.03 | 282.64 | 283.98 | +0.159% | 2,086,748 | +14.019% |
| 2025-11-13 | 286.05 | 286.58 | 283.00 | 283.53 | -1.033% | 1,295,484 | +14.200% |
| 2025-11-12 | 286.60 | 289.63 | 286.35 | 286.49 | -0.376% | 960,134 | +13.020% |
| 2025-11-11 | 287.97 | 288.41 | 286.34 | 287.57 | +0.227% | 727,543 | +12.595% |
| 2025-11-10 | 283.39 | 287.71 | 282.97 | 286.92 | +0.939% | 1,369,171 | +12.850% |
| 2025-11-07 | 281.02 | 284.28 | 281.02 | 284.25 | +0.762% | 1,090,369 | +13.910% |
| 2025-11-06 | 280.28 | 282.96 | 279.81 | 282.10 | +0.474% | 1,088,116 | +14.778% |
| 2025-11-05 | 283.03 | 284.68 | 280.76 | 280.77 | -1.068% | 878,640 | +15.322% |
| 2025-11-04 | 281.55 | 284.11 | 280.41 | 283.80 | +0.578% | 1,419,985 | +14.091% |
| 2025-11-03 | 282.44 | 284.00 | 281.53 | 282.17 | -0.427% | 1,558,821 | +14.750% |
| 2025-10-31 | 280.41 | 284.53 | 279.50 | 283.38 | +0.625% | 1,062,603 | +14.260% |
| 2025-10-30 | 279.63 | 283.41 | 279.49 | 281.62 | +0.748% | 816,741 | +14.974% |
| 2025-10-29 | 280.00 | 281.50 | 278.41 | 279.53 | -0.310% | 1,048,512 | +15.834% |
| 2025-10-28 | 282.71 | 284.62 | 280.31 | 280.40 | -0.440% | 1,535,282 | +15.474% |
| 2025-10-27 | 281.95 | 282.58 | 280.07 | 281.64 | +0.406% | 1,086,315 | +14.966% |
| 2025-10-24 | 283.48 | 285.08 | 279.92 | 280.50 | -1.173% | 1,466,778 | +15.433% |
| 2025-10-23 | 288.64 | 289.62 | 283.41 | 283.83 | -1.663% | 1,124,233 | +14.079% |
| 2025-10-22 | 290.21 | 292.54 | 288.54 | 288.63 | -0.397% | 1,232,140 | +12.182% |
| 2025-10-21 | 290.11 | 292.08 | 288.98 | 289.78 | -0.471% | 993,102 | +11.736% |
| 2025-10-20 | 289.57 | 292.89 | 289.50 | 291.15 | +0.473% | 1,348,078 | +11.211% |
| 2025-10-17 | 289.56 | 292.57 | 289.24 | 289.78 | +0.447% | 991,271 | +11.736% |
| 2025-10-16 | 291.45 | 291.45 | 287.35 | 288.49 | -0.418% | 1,115,822 | +12.236% |
| 2025-10-15 | 290.41 | 291.72 | 288.43 | 289.70 | -0.210% | 938,203 | +11.767% |
| 2025-10-14 | 287.68 | 292.11 | 287.00 | 290.31 | +0.256% | 745,569 | +11.532% |
| 2025-10-13 | 289.50 | 291.42 | 287.79 | 289.57 | +0.416% | 1,057,256 | +11.818% |
| 2025-10-10 | 295.72 | 297.57 | 288.31 | 288.37 | -2.211% | 925,817 | +12.283% |
| 2025-10-09 | 297.53 | 297.53 | 294.47 | 294.89 | -0.583% | 926,473 | +9.800% |
| 2025-10-08 | 294.99 | 297.54 | 292.95 | 296.62 | +0.257% | 886,352 | +9.160% |
| 2025-10-07 | 299.95 | 300.83 | 294.81 | 295.86 | -1.265% | 912,205 | +9.440% |
| 2025-10-06 | 301.44 | 301.53 | 298.57 | 299.65 | -0.167% | 2,076,619 | +8.056% |
| 2025-10-03 | 298.31 | 302.24 | 298.31 | 300.15 | +0.620% | 1,839,362 | +7.876% |
| 2025-10-02 | 299.31 | 301.47 | 297.63 | 298.30 | -0.127% | 1,292,881 | +8.545% |
| 2025-10-01 | 299.18 | 300.80 | 297.20 | 298.68 | -0.576% | 1,594,853 | +8.407% |
| 2025-09-30 | 299.00 | 300.60 | 298.67 | 300.41 | +0.264% | 1,089,363 | +7.783% |
| 2025-09-29 | 297.23 | 300.91 | 297.23 | 299.62 | +0.716% | 1,117,994 | +8.067% |
| 2025-09-26 | 294.68 | 298.42 | 293.33 | 297.49 | +0.991% | 1,835,444 | +8.841% |
| 2025-09-25 | 293.91 | 295.54 | 293.54 | 294.57 | +0.426% | 1,666,932 | +9.920% |
| 2025-09-24 | 292.45 | 296.38 | 292.45 | 293.32 | +0.425% | 2,405,236 | +10.388% |
| 2025-09-23 | 291.00 | 293.64 | 289.81 | 292.08 | +0.527% | 1,734,480 | +10.857% |
| 2025-09-22 | 284.69 | 294.78 | 282.95 | 290.55 | +2.411% | 2,918,176 | +11.440% |
| 2025-09-19 | 283.80 | 284.76 | 282.61 | 283.71 | +0.364% | 2,712,447 | +14.127% |
| 2025-09-18 | 278.38 | 283.12 | 277.76 | 282.68 | +1.683% | 1,095,413 | +14.543% |
| 2025-09-17 | 278.95 | 280.11 | 276.55 | 278.00 | -0.032% | 2,854,854 | +16.471% |
| 2025-09-16 | 278.00 | 280.99 | 277.61 | 278.09 | +0.336% | 1,707,116 | +16.434% |
| 2025-09-15 | 277.00 | 277.46 | 274.78 | 277.16 | +0.888% | 1,169,509 | +16.824% |
| 2025-09-12 | 273.86 | 276.23 | 273.76 | 274.72 | +0.263% | 2,243,820 | +17.862% |
| 2025-09-11 | 271.90 | 275.62 | 271.88 | 274.00 | +0.602% | 1,447,173 | +18.172% |
| 2025-09-10 | 272.42 | 274.01 | 268.23 | 272.36 | -0.399% | 1,979,389 | +18.883% |
| 2025-09-09 | 275.49 | 276.63 | 273.33 | 273.45 | -0.777% | 1,362,768 | +18.409% |
| 2025-09-08 | 277.00 | 277.78 | 274.83 | 275.59 | -0.778% | 1,946,247 | +17.490% |
| 2025-09-05 | 279.82 | 280.24 | 276.60 | 277.75 | -0.718% | 1,302,073 | +16.576% |
| 2025-09-04 | 278.56 | 280.28 | 277.25 | 279.76 | +0.564% | 923,321 | +15.738% |
| 2025-09-03 | 278.22 | 279.61 | 276.52 | 278.19 | -0.022% | 2,085,470 | +16.392% |
| 2025-09-02 | 277.97 | 278.67 | 275.15 | 278.25 | -0.618% | 1,718,729 | +16.367% |
| 2025-08-29 | 277.50 | 280.12 | 277.50 | 279.98 | +0.785% | 1,543,097 | +15.648% |
| 2025-08-28 | 278.80 | 280.76 | 276.28 | 277.80 | +2.001% | 3,031,661 | +16.555% |
| 2025-08-27 | 276.36 | 276.94 | 272.08 | 272.35 | -1.561% | 2,525,361 | +18.887% |
| 2025-08-26 | 274.99 | 276.90 | 273.71 | 276.67 | -0.260% | 2,275,391 | +17.031% |
| 2025-08-25 | 284.48 | 284.48 | 275.40 | 277.39 | -2.533% | 2,649,496 | +16.727% |
| 2025-08-22 | 286.37 | 291.69 | 269.31 | 284.60 | +0.088% | 4,575,312 | +13.770% |
| 2025-08-21 | 285.04 | 285.42 | 283.16 | 284.35 | -0.399% | 1,899,671 | +13.870% |
| 2025-08-20 | 285.25 | 288.64 | 285.09 | 285.49 | -0.014% | 1,742,918 | +13.416% |
| 2025-08-19 | 280.34 | 287.49 | 280.34 | 285.53 | +2.052% | 2,126,981 | +13.400% |
| 2025-08-18 | 279.49 | 281.25 | 278.81 | 279.79 | -0.338% | 1,392,268 | +15.726% |
| 2025-08-15 | 282.70 | 283.38 | 280.48 | 280.74 | -0.623% | 1,939,874 | +15.334% |
| 2025-08-14 | 281.24 | 282.66 | 279.03 | 282.50 | +0.234% | 1,761,800 | +14.616% |
| 2025-08-13 | 278.36 | 282.69 | 277.33 | 281.84 | +1.294% | 1,520,370 | +14.884% |
| 2025-08-12 | 279.79 | 280.40 | 277.08 | 278.24 | -0.029% | 1,650,880 | +16.371% |
| 2025-08-11 | 280.06 | 281.05 | 276.83 | 278.32 | -0.611% | 1,280,890 | +16.337% |
| 2025-08-08 | 281.41 | 283.42 | 279.46 | 280.03 | -0.157% | 1,295,430 | +15.627% |
| 2025-08-07 | 284.43 | 285.46 | 279.33 | 280.47 | -0.876% | 2,187,534 | +15.446% |
| 2025-08-06 | 280.55 | 285.60 | 279.11 | 282.95 | +1.101% | 2,281,346 | +14.434% |
| 2025-08-05 | 278.40 | 280.06 | 277.45 | 279.87 | +0.629% | 1,778,305 | +15.693% |
| 2025-08-04 | 276.54 | 280.51 | 275.70 | 278.12 | +1.190% | 3,123,947 | +16.421% |
| 2025-08-01 | 274.83 | 276.41 | 273.10 | 274.85 | -1.133% | 2,727,475 | +17.806% |
| 2025-07-31 | 277.38 | 280.34 | 276.80 | 278.00 | -0.358% | 3,691,005 | +16.471% |
| 2025-07-30 | 278.97 | 283.99 | 278.25 | 279.00 | +0.468% | 5,866,713 | +16.054% |
| 2025-07-29 | 275.42 | 282.90 | 274.00 | 277.70 | -3.044% | 9,749,593 | +16.597% |
| 2025-07-28 | 282.35 | 287.98 | 282.12 | 286.42 | +1.431% | 3,822,084 | +13.047% |
| 2025-07-25 | 277.51 | 283.46 | 275.57 | 282.38 | +1.576% | 4,530,713 | +14.665% |
| 2025-07-24 | 288.00 | 288.11 | 275.25 | 278.00 | -0.810% | 5,379,522 | +16.471% |
| 2025-07-23 | 280.50 | 281.18 | 278.35 | 280.27 | +0.004% | 1,703,493 | +15.528% |
| 2025-07-22 | 279.72 | 281.19 | 276.96 | 280.26 | +1.038% | 2,041,847 | +15.532% |
| 2025-07-21 | 278.17 | 279.29 | 275.86 | 277.38 | +0.260% | 1,689,149 | +16.732% |
| 2025-07-18 | 278.03 | 280.00 | 273.76 | 276.66 | +2.539% | 6,134,301 | +17.035% |
| 2025-07-17 | 264.10 | 270.42 | 264.00 | 269.81 | +3.646% | 3,024,586 | +20.007% |
| 2025-07-16 | 261.00 | 261.36 | 257.49 | 260.32 | +0.320% | 1,083,488 | +24.382% |
| 2025-07-15 | 262.89 | 262.89 | 259.27 | 259.49 | -1.293% | 1,119,980 | +24.779% |
| 2025-07-14 | 265.45 | 265.50 | 261.00 | 262.89 | -1.381% | 1,553,844 | +23.166% |
| 2025-07-11 | 261.00 | 267.99 | 260.96 | 266.57 | +1.303% | 1,718,359 | +21.465% |
| 2025-07-10 | 260.16 | 265.00 | 259.25 | 263.14 | +1.192% | 902,927 | +23.049% |
| 2025-07-09 | 261.57 | 262.40 | 260.04 | 260.04 | -0.444% | 941,862 | +24.515% |
| 2025-07-08 | 259.29 | 263.41 | 258.65 | 261.20 | +0.465% | 1,222,176 | +23.962% |
| 2025-07-07 | 261.44 | 262.33 | 258.80 | 259.99 | -0.956% | 870,336 | +24.539% |
| 2025-07-03 | 262.43 | 263.82 | 261.94 | 262.50 | +0.191% | 928,459 | +23.349% |
| 2025-07-02 | 262.75 | 263.35 | 260.30 | 262.00 | -0.145% | 2,002,649 | +23.584% |
| 2025-07-01 | 255.78 | 264.68 | 255.41 | 262.38 | +2.504% | 1,309,421 | +23.405% |
| 2025-06-30 | 255.92 | 256.99 | 255.03 | 255.97 | +0.063% | 1,466,176 | +26.495% |
| 2025-06-27 | 255.90 | 257.55 | 254.18 | 255.81 | +0.117% | 1,905,810 | +26.574% |
| 2025-06-26 | 256.26 | 256.26 | 252.54 | 255.51 | +0.118% | 1,402,753 | +26.723% |
| 2025-06-25 | 256.86 | 257.42 | 254.28 | 255.21 | -0.874% | 922,094 | +26.872% |
| 2025-06-24 | 258.00 | 258.29 | 254.97 | 257.46 | +0.343% | 1,193,332 | +25.763% |
| 2025-06-23 | 253.17 | 256.87 | 251.62 | 256.58 | +1.343% | 1,035,983 | +26.195% |
| 2025-06-20 | 254.09 | 255.52 | 252.32 | 253.18 | +0.099% | 1,849,323 | +27.889% |
| 2025-06-18 | 251.44 | 254.38 | 250.65 | 252.93 | +1.002% | 1,410,930 | +28.016% |
| 2025-06-17 | 250.80 | 252.78 | 249.39 | 250.42 | -0.678% | 1,333,293 | +29.299% |
| 2025-06-16 | 249.96 | 252.66 | 248.82 | 252.13 | +1.420% | 1,049,030 | +28.422% |
| 2025-06-13 | 250.30 | 252.21 | 247.85 | 248.60 | -1.141% | 916,879 | +30.245% |
| 2025-06-12 | 250.05 | 251.66 | 249.16 | 251.47 | +0.056% | 985,044 | +28.759% |
| 2025-06-11 | 253.54 | 253.54 | 250.05 | 251.33 | -0.629% | 1,029,047 | +28.831% |
| 2025-06-10 | 251.52 | 257.95 | 248.99 | 252.92 | +0.938% | 2,161,667 | +28.021% |
| 2025-06-09 | 251.42 | 253.59 | 249.96 | 250.57 | -0.080% | 847,166 | +29.221% |
| 2025-06-06 | 250.91 | 253.67 | 249.16 | 250.77 | +1.559% | 1,144,972 | +29.118% |
| 2025-06-05 | 247.99 | 248.72 | 245.19 | 246.92 | -0.194% | 1,043,981 | +31.132% |
| 2025-06-04 | 248.25 | 249.40 | 246.02 | 247.40 | -0.234% | 1,193,719 | +30.877% |
| 2025-06-03 | 244.07 | 248.30 | 243.70 | 247.98 | +1.109% | 1,407,920 | +30.571% |
| 2025-06-02 | 244.63 | 245.49 | 241.82 | 245.26 | -0.753% | 1,182,977 | +32.019% |
| 2025-05-30 | 246.69 | 250.23 | 245.66 | 247.12 | +0.333% | 2,785,862 | +31.025% |
| 2025-05-29 | 243.40 | 246.80 | 242.65 | 246.30 | +1.550% | 2,178,830 | +31.462% |
| 2025-05-28 | 245.45 | 246.03 | 242.42 | 242.54 | -0.919% | 1,069,979 | +33.500% |
| 2025-05-27 | 242.65 | 245.57 | 241.12 | 244.79 | +1.987% | 1,204,412 | +32.273% |
| 2025-05-23 | 236.37 | 240.51 | 236.37 | 240.02 | +0.159% | 1,414,594 | +34.901% |
| 2025-05-22 | 239.42 | 240.96 | 237.18 | 239.64 | +0.092% | 957,247 | +35.115% |
| 2025-05-21 | 241.70 | 243.13 | 239.07 | 239.42 | -1.909% | 1,398,573 | +35.239% |
| 2025-05-20 | 242.23 | 245.74 | 242.14 | 244.08 | +0.127% | 1,525,068 | +32.657% |
| 2025-05-19 | 243.46 | 245.29 | 243.10 | 243.77 | -0.947% | 894,545 | +32.826% |
| 2025-05-16 | 245.00 | 246.67 | 243.24 | 246.10 | +0.898% | 1,089,983 | +31.568% |
| 2025-05-15 | 240.90 | 244.45 | 240.85 | 243.91 | +1.132% | 1,355,400 | +32.750% |
| 2025-05-14 | 239.06 | 241.61 | 237.92 | 241.18 | +0.383% | 1,456,671 | +34.252% |
| 2025-05-13 | 238.54 | 241.08 | 238.23 | 240.26 | +0.481% | 1,645,354 | +34.767% |
| 2025-05-12 | 232.81 | 239.38 | 232.35 | 239.11 | +6.984% | 1,491,548 | +35.415% |
| 2025-05-09 | 223.83 | 224.96 | 222.00 | 223.50 | -0.254% | 718,624 | +44.872% |
| 2025-05-08 | 221.89 | 226.74 | 220.02 | 224.07 | +1.859% | 1,029,164 | +44.504% |
| 2025-05-07 | 219.51 | 220.95 | 218.89 | 219.98 | +0.617% | 813,477 | +47.191% |
| 2025-05-06 | 220.00 | 221.35 | 218.05 | 218.63 | -1.642% | 1,023,596 | +48.100% |
| 2025-05-05 | 222.58 | 225.19 | 221.74 | 222.28 | -0.927% | 749,804 | +45.668% |
| 2025-05-02 | 223.73 | 225.78 | 222.08 | 224.36 | +1.168% | 1,051,038 | +44.317% |
| 2025-05-01 | 223.41 | 224.76 | 220.69 | 221.77 | -1.018% | 1,088,552 | +46.003% |
| 2025-04-30 | 221.32 | 224.60 | 218.93 | 224.05 | +0.309% | 1,111,367 | +44.517% |
| 2025-04-29 | 220.09 | 224.67 | 220.09 | 223.36 | +0.735% | 1,053,048 | +44.963% |
| 2025-04-28 | 221.15 | 223.84 | 219.80 | 221.73 | +0.009% | 958,752 | +46.029% |
| 2025-04-25 | 224.41 | 226.81 | 220.49 | 221.71 | 0.000% | 1,306,933 | +46.042% |