NVS
Novartis AG
stockNYSEADR
Market OpenOct 5, 2026 12:08:45 PM EDT
140.13USD-0.617%(-0.87)506,373
140.10Bid140.15Ask0.05SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
140.93USD-0.050%(-0.07)
NVS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 140.96 | 141.04 | 139.43 | 140.13 | -0.617% | 506,373 | 0.000% |
| 2026-10-02 | 141.46 | 141.57 | 139.95 | 141.00 | -0.035% | 2,246,668 | -0.617% |
| 2026-10-01 | 142.22 | 142.50 | 140.87 | 141.05 | -1.066% | 2,056,224 | -0.652% |
| 2026-09-30 | 145.39 | 145.50 | 142.56 | 142.57 | -2.155% | 3,062,096 | -1.711% |
| 2026-09-29 | 144.81 | 146.18 | 144.46 | 145.71 | -0.797% | 1,598,808 | -3.830% |
| 2026-09-28 | 145.77 | 147.03 | 145.72 | 146.88 | +0.976% | 1,949,456 | -4.596% |
| 2026-09-25 | 144.57 | 145.51 | 144.00 | 145.46 | +1.316% | 1,165,775 | -3.664% |
| 2026-09-24 | 143.00 | 144.66 | 142.91 | 143.57 | +0.603% | 1,887,688 | -2.396% |
| 2026-09-23 | 143.15 | 143.94 | 142.03 | 142.71 | +1.012% | 2,518,386 | -1.808% |
| 2026-09-22 | 141.26 | 141.80 | 140.00 | 141.28 | +0.213% | 1,544,044 | -0.814% |
| 2026-09-21 | 141.96 | 142.18 | 140.96 | 140.98 | +0.435% | 1,554,268 | -0.603% |
| 2026-09-18 | 140.87 | 141.15 | 139.60 | 140.37 | -0.390% | 2,247,928 | -0.171% |
| 2026-09-17 | 140.12 | 141.21 | 139.97 | 140.92 | +1.601% | 1,713,985 | -0.561% |
| 2026-09-16 | 140.58 | 141.46 | 138.28 | 138.70 | +0.058% | 1,891,750 | +1.031% |
| 2026-09-15 | 138.76 | 139.11 | 137.37 | 138.62 | -0.266% | 2,367,108 | +1.089% |
| 2026-09-14 | 141.64 | 141.64 | 138.99 | 138.99 | +1.334% | 2,479,927 | +0.820% |
| 2026-09-11 | 139.31 | 139.55 | 137.00 | 137.16 | -0.233% | 2,353,808 | +2.165% |
| 2026-09-10 | 138.76 | 139.43 | 137.46 | 137.48 | 0.000% | 2,419,870 | +1.928% |
| 2026-09-09 | 138.14 | 139.45 | 137.30 | 137.48 | -0.160% | 2,937,133 | +1.928% |
| 2026-09-08 | 139.94 | 140.46 | 137.12 | 137.70 | -13.932% | 10,273,933 | +1.765% |
| 2026-09-04 | 159.90 | 160.93 | 159.63 | 159.99 | -1.901% | 1,294,324 | -12.413% |
| 2026-09-03 | 164.48 | 164.48 | 161.42 | 163.09 | +0.388% | 2,453,140 | -14.078% |
| 2026-09-02 | 160.80 | 163.18 | 160.38 | 162.46 | +0.750% | 4,344,101 | -13.745% |
| 2026-09-01 | 162.15 | 163.57 | 160.21 | 161.25 | +6.044% | 4,334,984 | -13.098% |
| 2026-08-31 | 152.60 | 152.74 | 151.69 | 152.06 | -1.138% | 1,286,182 | -7.846% |
| 2026-08-28 | 154.51 | 154.56 | 152.77 | 153.81 | -0.543% | 1,165,888 | -8.894% |
| 2026-08-27 | 155.93 | 155.93 | 154.43 | 154.65 | -1.834% | 1,220,735 | -9.389% |
| 2026-08-26 | 158.41 | 159.19 | 157.44 | 157.54 | -1.525% | 1,473,551 | -11.051% |
| 2026-08-25 | 158.51 | 160.29 | 157.83 | 159.98 | +1.240% | 998,183 | -12.408% |
| 2026-08-24 | 157.12 | 158.46 | 156.77 | 158.02 | -0.529% | 801,261 | -11.321% |
| 2026-08-21 | 156.17 | 159.72 | 156.10 | 158.86 | +1.677% | 1,183,728 | -11.790% |
| 2026-08-20 | 159.07 | 159.33 | 155.87 | 156.24 | -2.539% | 1,525,743 | -10.311% |
| 2026-08-19 | 156.29 | 160.81 | 156.17 | 160.31 | +3.727% | 2,400,551 | -12.588% |
| 2026-08-18 | 153.58 | 155.10 | 153.38 | 154.55 | +1.698% | 1,412,922 | -9.330% |
| 2026-08-17 | 151.23 | 152.62 | 150.83 | 151.97 | +0.722% | 1,198,731 | -7.791% |
| 2026-08-14 | 149.39 | 151.46 | 149.09 | 150.88 | -0.554% | 1,597,683 | -7.125% |
| 2026-08-13 | 152.84 | 153.02 | 151.53 | 151.72 | -0.394% | 1,517,179 | -7.639% |
| 2026-08-12 | 152.03 | 153.43 | 151.81 | 152.32 | -1.481% | 2,470,642 | -8.003% |
| 2026-08-11 | 156.47 | 157.34 | 154.51 | 154.61 | -1.390% | 1,070,807 | -9.366% |
| 2026-08-10 | 155.84 | 156.93 | 155.39 | 156.79 | +0.294% | 995,478 | -10.626% |
| 2026-08-07 | 156.56 | 156.68 | 155.38 | 156.33 | +1.375% | 1,309,131 | -10.363% |
| 2026-08-06 | 155.58 | 155.88 | 153.67 | 154.21 | -0.149% | 1,045,448 | -9.130% |
| 2026-08-05 | 155.23 | 155.56 | 153.81 | 154.44 | +0.763% | 1,177,803 | -9.266% |
| 2026-08-04 | 154.89 | 154.89 | 152.99 | 153.27 | -0.260% | 1,706,549 | -8.573% |
| 2026-08-03 | 155.66 | 156.37 | 153.02 | 153.67 | -1.588% | 1,666,435 | -8.811% |
| 2026-07-31 | 156.99 | 157.12 | 155.03 | 156.15 | -1.445% | 1,546,279 | -10.259% |
| 2026-07-30 | 156.91 | 158.55 | 156.46 | 158.44 | -0.246% | 2,086,788 | -11.556% |
| 2026-07-29 | 159.15 | 159.37 | 157.32 | 158.83 | -0.638% | 1,627,203 | -11.774% |
| 2026-07-28 | 158.07 | 160.34 | 158.03 | 159.85 | +2.396% | 1,689,946 | -12.337% |
| 2026-07-27 | 156.59 | 158.08 | 155.79 | 156.11 | +0.710% | 1,620,400 | -10.236% |
| 2026-07-24 | 156.11 | 156.38 | 154.44 | 155.01 | -0.724% | 1,826,639 | -9.599% |
| 2026-07-23 | 151.71 | 156.94 | 151.44 | 156.14 | +1.999% | 2,105,476 | -10.254% |
| 2026-07-22 | 156.07 | 156.41 | 152.67 | 153.08 | -0.513% | 1,458,913 | -8.460% |
| 2026-07-21 | 155.39 | 159.30 | 153.66 | 153.87 | +2.882% | 2,654,215 | -8.930% |
| 2026-07-20 | 153.17 | 153.54 | 149.33 | 149.56 | -2.732% | 1,841,362 | -6.305% |
| 2026-07-17 | 153.97 | 155.30 | 153.13 | 153.76 | +0.674% | 2,592,817 | -8.864% |
| 2026-07-16 | 150.48 | 153.18 | 150.21 | 152.73 | +1.280% | 2,368,258 | -8.250% |
| 2026-07-15 | 150.02 | 151.66 | 149.65 | 150.80 | +0.293% | 1,757,763 | -7.076% |
| 2026-07-14 | 152.08 | 152.44 | 150.33 | 150.36 | -1.963% | 1,239,872 | -6.804% |
| 2026-07-13 | 152.68 | 154.17 | 151.94 | 153.37 | -0.441% | 1,177,436 | -8.633% |
| 2026-07-10 | 154.80 | 155.00 | 153.63 | 154.05 | -0.369% | 1,165,696 | -9.036% |
| 2026-07-09 | 154.90 | 155.47 | 153.79 | 154.62 | -0.354% | 2,270,451 | -9.371% |
| 2026-07-08 | 155.26 | 156.40 | 155.10 | 155.17 | -1.184% | 1,420,131 | -9.693% |
| 2026-07-07 | 157.15 | 157.93 | 156.43 | 157.03 | +0.990% | 1,445,024 | -10.762% |
| 2026-07-06 | 157.32 | 157.57 | 154.21 | 155.49 | -2.758% | 1,918,303 | -9.878% |
| 2026-07-02 | 157.50 | 160.57 | 157.00 | 159.90 | +3.737% | 1,588,015 | -12.364% |
| 2026-07-01 | 154.67 | 155.02 | 153.22 | 154.14 | -1.646% | 1,917,956 | -9.089% |
| 2026-06-30 | 157.63 | 157.89 | 155.92 | 156.72 | -0.552% | 1,755,153 | -10.586% |
| 2026-06-29 | 156.14 | 157.73 | 155.79 | 157.59 | +1.403% | 2,315,162 | -11.079% |
| 2026-06-26 | 153.33 | 156.38 | 153.33 | 155.41 | +0.187% | 3,831,260 | -9.832% |
| 2026-06-25 | 153.47 | 155.84 | 153.41 | 155.12 | +1.306% | 4,445,154 | -9.663% |
| 2026-06-24 | 154.20 | 154.96 | 152.31 | 153.12 | -0.170% | 7,223,547 | -8.484% |
| 2026-06-23 | 151.94 | 153.47 | 151.35 | 153.38 | +2.988% | 1,403,616 | -8.639% |
| 2026-06-22 | 146.94 | 149.23 | 146.60 | 148.93 | +1.258% | 1,399,966 | -5.909% |
| 2026-06-18 | 149.90 | 150.08 | 146.92 | 147.08 | -2.519% | 1,869,631 | -4.725% |
| 2026-06-17 | 151.42 | 152.57 | 150.20 | 150.88 | -0.033% | 1,664,884 | -7.125% |
| 2026-06-16 | 150.46 | 151.38 | 148.64 | 150.93 | -0.416% | 1,589,302 | -7.156% |
| 2026-06-15 | 153.07 | 153.32 | 151.26 | 151.56 | -0.986% | 1,683,510 | -7.542% |
| 2026-06-12 | 153.93 | 154.22 | 152.85 | 153.07 | -0.552% | 1,178,040 | -8.454% |
| 2026-06-11 | 152.00 | 154.71 | 151.62 | 153.92 | +3.916% | 2,128,732 | -8.959% |
| 2026-06-10 | 149.03 | 149.72 | 147.91 | 148.12 | -0.671% | 1,437,031 | -5.394% |
| 2026-06-09 | 147.19 | 149.71 | 147.04 | 149.12 | +1.844% | 2,418,943 | -6.029% |
| 2026-06-08 | 147.54 | 148.53 | 146.39 | 146.42 | -1.837% | 2,591,968 | -4.296% |
| 2026-06-05 | 147.65 | 149.16 | 147.44 | 149.16 | +0.512% | 3,570,680 | -6.054% |
| 2026-06-04 | 146.46 | 148.48 | 146.46 | 148.40 | +3.299% | 2,489,181 | -5.573% |
| 2026-06-03 | 142.47 | 144.25 | 142.26 | 143.66 | +0.125% | 1,538,155 | -2.457% |
| 2026-06-02 | 144.01 | 144.46 | 142.64 | 143.48 | -1.510% | 1,473,009 | -2.335% |
| 2026-06-01 | 146.92 | 147.50 | 144.72 | 145.68 | -2.990% | 2,052,759 | -3.810% |
| 2026-05-29 | 151.84 | 152.03 | 150.12 | 150.17 | -0.812% | 1,635,434 | -6.686% |
| 2026-05-28 | 150.13 | 151.74 | 149.96 | 151.40 | +0.185% | 1,643,107 | -7.444% |
| 2026-05-27 | 151.05 | 152.37 | 150.62 | 151.12 | +0.212% | 989,020 | -7.272% |
| 2026-05-26 | 152.30 | 152.49 | 150.31 | 150.80 | -0.796% | 1,047,358 | -7.076% |
| 2026-05-22 | 151.56 | 152.54 | 151.24 | 152.01 | +0.165% | 1,410,578 | -7.815% |
| 2026-05-21 | 150.09 | 152.52 | 149.54 | 151.76 | +0.871% | 965,562 | -7.663% |
| 2026-05-20 | 150.95 | 151.76 | 150.23 | 150.45 | +0.007% | 1,362,930 | -6.859% |
| 2026-05-19 | 149.61 | 151.41 | 149.32 | 150.44 | +0.865% | 999,096 | -6.853% |
| 2026-05-18 | 149.01 | 150.58 | 148.94 | 149.15 | +0.723% | 1,083,236 | -6.048% |
| 2026-05-15 | 150.12 | 150.33 | 147.81 | 148.08 | -1.128% | 829,344 | -5.369% |
| 2026-05-14 | 150.13 | 150.56 | 148.60 | 149.77 | +0.013% | 1,521,780 | -6.437% |
| 2026-05-13 | 148.23 | 150.32 | 148.16 | 149.75 | +1.073% | 1,271,464 | -6.424% |
| 2026-05-12 | 146.29 | 148.56 | 145.88 | 148.16 | +2.017% | 921,782 | -5.420% |
| 2026-05-11 | 146.59 | 147.28 | 144.75 | 145.23 | -0.548% | 2,098,902 | -3.512% |
| 2026-05-08 | 146.45 | 146.67 | 145.48 | 146.03 | +0.440% | 1,067,500 | -4.040% |
| 2026-05-07 | 147.97 | 148.06 | 144.99 | 145.39 | -2.002% | 1,005,071 | -3.618% |
| 2026-05-06 | 147.80 | 148.76 | 147.51 | 148.36 | +1.966% | 1,115,364 | -5.547% |
| 2026-05-05 | 146.62 | 146.65 | 144.79 | 145.50 | +0.608% | 1,328,707 | -3.691% |
| 2026-05-04 | 145.55 | 145.82 | 144.45 | 144.62 | -1.330% | 1,720,705 | -3.105% |
| 2026-05-01 | 148.13 | 148.13 | 146.35 | 146.57 | -0.866% | 1,094,463 | -4.394% |
| 2026-04-30 | 146.51 | 148.58 | 146.22 | 147.85 | +3.435% | 1,402,487 | -5.222% |
| 2026-04-29 | 143.05 | 144.04 | 142.25 | 142.94 | -1.759% | 1,612,456 | -1.966% |
| 2026-04-28 | 144.26 | 145.65 | 142.65 | 145.50 | +0.909% | 2,673,098 | -3.691% |
| 2026-04-27 | 144.67 | 145.71 | 144.12 | 144.19 | -0.880% | 1,604,171 | -2.816% |
| 2026-04-24 | 146.03 | 146.07 | 144.05 | 145.47 | -1.363% | 1,299,767 | -3.671% |
| 2026-04-23 | 147.88 | 148.36 | 146.58 | 147.48 | +0.109% | 1,687,481 | -4.984% |
| 2026-04-22 | 148.58 | 148.58 | 147.12 | 147.32 | -0.439% | 1,026,371 | -4.881% |
| 2026-04-21 | 149.61 | 149.63 | 147.77 | 147.97 | -2.000% | 2,117,487 | -5.298% |
| 2026-04-20 | 151.40 | 152.04 | 150.77 | 150.99 | -0.645% | 1,229,032 | -7.193% |
| 2026-04-17 | 151.55 | 152.54 | 150.75 | 151.97 | +1.496% | 1,070,263 | -7.791% |
| 2026-04-16 | 150.38 | 150.86 | 149.38 | 149.73 | -1.545% | 1,066,063 | -6.412% |
| 2026-04-15 | 153.98 | 154.10 | 150.86 | 152.08 | -0.848% | 1,097,304 | -7.858% |
| 2026-04-14 | 154.03 | 155.04 | 153.33 | 153.38 | -0.706% | 1,257,018 | -8.639% |
| 2026-04-13 | 153.72 | 154.50 | 152.90 | 154.47 | +0.273% | 841,529 | -9.283% |
| 2026-04-10 | 156.46 | 156.46 | 153.70 | 154.05 | -0.651% | 997,059 | -9.036% |
| 2026-04-09 | 152.76 | 156.12 | 152.48 | 155.06 | +0.414% | 905,784 | -9.629% |
| 2026-04-08 | 153.77 | 154.45 | 152.71 | 154.42 | +2.116% | 2,118,090 | -9.254% |
| 2026-04-07 | 151.44 | 151.49 | 149.49 | 151.22 | -1.060% | 2,024,091 | -7.334% |
| 2026-04-06 | 153.59 | 154.36 | 152.84 | 152.84 | -0.773% | 1,185,395 | -8.316% |
| 2026-04-02 | 153.37 | 154.81 | 153.16 | 154.03 | -0.677% | 2,630,988 | -9.024% |
| 2026-04-01 | 154.62 | 156.08 | 154.12 | 155.08 | +1.525% | 1,626,856 | -9.640% |
| 2026-03-31 | 151.58 | 152.86 | 150.51 | 152.75 | +1.590% | 2,003,399 | -8.262% |
| 2026-03-30 | 150.25 | 150.75 | 149.56 | 150.36 | +1.471% | 2,078,279 | -6.804% |
| 2026-03-27 | 150.01 | 150.60 | 147.85 | 148.18 | -1.015% | 1,983,842 | -5.433% |
| 2026-03-26 | 149.67 | 151.11 | 149.31 | 149.70 | -0.697% | 1,157,614 | -6.393% |
| 2026-03-25 | 150.47 | 151.78 | 150.15 | 150.75 | +1.440% | 1,214,844 | -7.045% |
| 2026-03-24 | 146.56 | 148.98 | 146.22 | 148.61 | +0.351% | 1,198,193 | -5.706% |
| 2026-03-23 | 147.21 | 148.95 | 146.90 | 148.09 | +1.411% | 1,648,411 | -5.375% |
| 2026-03-20 | 148.77 | 148.90 | 145.29 | 146.03 | -1.458% | 2,019,745 | -4.040% |
| 2026-03-19 | 147.81 | 149.32 | 147.15 | 148.19 | -1.081% | 2,370,768 | -5.439% |
| 2026-03-18 | 152.38 | 152.76 | 149.47 | 149.81 | -3.255% | 1,605,428 | -6.462% |
| 2026-03-17 | 155.64 | 155.79 | 154.38 | 154.85 | -0.013% | 2,220,478 | -9.506% |
| 2026-03-16 | 154.54 | 155.38 | 153.85 | 154.87 | +0.932% | 2,512,358 | -9.518% |
| 2026-03-13 | 154.69 | 155.96 | 153.18 | 153.44 | -0.525% | 1,976,946 | -8.674% |
| 2026-03-12 | 154.55 | 155.04 | 153.69 | 154.25 | -0.995% | 1,962,830 | -9.154% |
| 2026-03-11 | 155.99 | 156.58 | 154.96 | 155.80 | -3.583% | 5,153,838 | -10.058% |
| 2026-03-10 | 161.35 | 163.07 | 160.43 | 161.59 | -0.737% | 3,705,723 | -13.281% |
| 2026-03-09 | 159.52 | 163.08 | 159.22 | 162.79 | +1.667% | 1,751,861 | -13.920% |
| 2026-03-06 | 156.71 | 160.54 | 156.18 | 160.12 | -0.553% | 3,765,304 | -12.484% |
| 2026-03-05 | 161.05 | 161.39 | 158.95 | 161.01 | -2.507% | 4,320,243 | -12.968% |
| 2026-03-04 | 164.44 | 165.69 | 162.19 | 165.15 | +0.591% | 2,135,204 | -15.150% |
| 2026-03-03 | 162.43 | 164.89 | 160.42 | 164.18 | -1.612% | 3,225,615 | -14.649% |
| 2026-03-02 | 167.16 | 167.61 | 165.79 | 166.87 | -1.038% | 2,811,190 | -16.024% |
| 2026-02-27 | 169.11 | 170.46 | 168.56 | 168.62 | +1.879% | 3,198,694 | -16.896% |
| 2026-02-26 | 166.73 | 166.90 | 164.27 | 165.51 | -0.803% | 4,172,040 | -15.334% |
| 2026-02-25 | 167.19 | 168.02 | 166.75 | 166.85 | -0.156% | 3,771,872 | -16.014% |
| 2026-02-24 | 166.10 | 167.84 | 166.10 | 167.11 | +1.463% | 3,315,189 | -16.145% |
| 2026-02-23 | 163.66 | 165.64 | 163.66 | 164.70 | +1.248% | 1,970,816 | -14.918% |
| 2026-02-20 | 162.67 | 163.63 | 161.75 | 162.67 | -0.763% | 2,059,765 | -13.856% |
| 2026-02-19 | 163.87 | 164.02 | 162.53 | 163.92 | -0.883% | 1,836,251 | -14.513% |
| 2026-02-18 | 167.57 | 167.86 | 164.71 | 165.38 | -0.475% | 2,379,636 | -15.268% |
| 2026-02-17 | 166.78 | 167.29 | 165.57 | 166.17 | +1.882% | 2,508,795 | -15.671% |
| 2026-02-13 | 162.16 | 163.42 | 161.79 | 163.10 | +1.191% | 1,877,047 | -14.083% |
| 2026-02-12 | 159.60 | 162.32 | 159.47 | 161.18 | +0.700% | 2,337,536 | -13.060% |
| 2026-02-11 | 159.25 | 160.18 | 158.04 | 160.06 | +1.176% | 2,720,441 | -12.452% |
| 2026-02-10 | 158.50 | 159.37 | 157.46 | 158.20 | +0.732% | 4,486,455 | -11.422% |
| 2026-02-09 | 156.98 | 157.57 | 155.94 | 157.05 | +0.403% | 2,435,960 | -10.774% |
| 2026-02-06 | 154.03 | 156.62 | 153.90 | 156.42 | +1.604% | 3,011,994 | -10.414% |
| 2026-02-05 | 152.00 | 154.95 | 151.68 | 153.95 | +0.680% | 4,100,070 | -8.977% |
| 2026-02-04 | 153.82 | 154.71 | 151.41 | 152.91 | +2.035% | 4,929,935 | -8.358% |
| 2026-02-03 | 149.68 | 151.53 | 149.38 | 149.86 | -0.781% | 3,522,476 | -6.493% |
| 2026-02-02 | 149.63 | 151.31 | 149.54 | 151.04 | +1.587% | 1,843,178 | -7.223% |
| 2026-01-30 | 149.49 | 149.98 | 148.13 | 148.68 | -0.154% | 1,147,271 | -5.751% |
| 2026-01-29 | 148.62 | 149.53 | 148.34 | 148.91 | +0.703% | 1,588,818 | -5.896% |
| 2026-01-28 | 148.71 | 149.39 | 146.84 | 147.87 | -2.858% | 2,025,015 | -5.234% |
| 2026-01-27 | 150.64 | 152.48 | 150.49 | 152.22 | +2.079% | 3,393,338 | -7.942% |
| 2026-01-26 | 148.29 | 150.13 | 147.99 | 149.12 | +1.346% | 1,714,875 | -6.029% |
| 2026-01-23 | 145.61 | 148.10 | 145.26 | 147.14 | +1.476% | 1,823,886 | -4.764% |
| 2026-01-22 | 144.73 | 146.22 | 144.45 | 145.00 | -0.076% | 1,139,690 | -3.359% |
| 2026-01-21 | 143.82 | 145.22 | 143.43 | 145.11 | +1.066% | 2,027,494 | -3.432% |
| 2026-01-20 | 144.00 | 144.85 | 142.82 | 143.58 | -0.527% | 1,827,956 | -2.403% |
| 2026-01-16 | 143.78 | 144.76 | 142.89 | 144.34 | +0.831% | 1,651,569 | -2.917% |
| 2026-01-15 | 145.07 | 145.07 | 142.26 | 143.15 | -2.059% | 1,036,312 | -2.110% |
| 2026-01-14 | 144.56 | 146.35 | 144.29 | 146.16 | +3.213% | 1,844,823 | -4.126% |
| 2026-01-13 | 142.37 | 142.59 | 140.79 | 141.61 | -0.148% | 2,103,699 | -1.045% |
| 2026-01-12 | 142.98 | 143.00 | 140.31 | 141.82 | +0.198% | 1,502,178 | -1.192% |
| 2026-01-09 | 141.99 | 142.90 | 141.46 | 141.54 | +0.057% | 1,101,293 | -0.996% |
| 2026-01-08 | 142.55 | 143.48 | 140.85 | 141.46 | -0.366% | 1,560,281 | -0.940% |
| 2026-01-07 | 141.67 | 143.49 | 141.16 | 141.98 | -0.204% | 2,003,437 | -1.303% |
| 2026-01-06 | 139.09 | 142.58 | 139.09 | 142.27 | +3.161% | 3,280,655 | -1.504% |
| 2026-01-05 | 137.13 | 137.96 | 135.55 | 137.91 | -0.455% | 1,231,559 | +1.610% |
| 2026-01-02 | 138.28 | 138.56 | 137.02 | 138.54 | +0.486% | 1,037,519 | +1.148% |
| 2025-12-31 | 138.71 | 138.91 | 137.80 | 137.87 | -0.613% | 755,509 | +1.639% |
| 2025-12-30 | 138.76 | 139.12 | 138.41 | 138.72 | -0.345% | 709,595 | +1.016% |
| 2025-12-29 | 138.86 | 139.45 | 138.84 | 139.20 | +0.014% | 774,920 | +0.668% |
| 2025-12-26 | 138.88 | 139.22 | 138.39 | 139.18 | +0.216% | 583,920 | +0.683% |
| 2025-12-24 | 139.06 | 139.48 | 138.53 | 138.88 | -0.180% | 643,901 | +0.900% |
| 2025-12-23 | 139.60 | 140.18 | 138.78 | 139.13 | +1.651% | 1,941,839 | +0.719% |
| 2025-12-22 | 136.48 | 137.27 | 136.00 | 136.87 | +0.595% | 1,384,739 | +2.382% |
| 2025-12-19 | 134.94 | 137.16 | 134.82 | 136.06 | +0.584% | 1,389,305 | +2.991% |
| 2025-12-18 | 135.19 | 135.69 | 134.88 | 135.27 | +0.178% | 1,540,641 | +3.593% |
| 2025-12-17 | 135.34 | 137.40 | 134.96 | 135.03 | 0.000% | 2,453,426 | +3.777% |
| 2025-12-16 | 136.66 | 136.66 | 134.40 | 135.03 | -0.118% | 1,716,565 | +3.777% |
| 2025-12-15 | 133.90 | 135.27 | 133.67 | 135.19 | +1.976% | 1,634,781 | +3.654% |
| 2025-12-12 | 132.37 | 133.01 | 131.77 | 132.57 | +0.159% | 1,225,070 | +5.703% |
| 2025-12-11 | 132.46 | 133.84 | 132.20 | 132.36 | +0.892% | 2,061,668 | +5.870% |
| 2025-12-10 | 131.05 | 131.63 | 130.46 | 131.19 | +0.137% | 2,066,272 | +6.815% |
| 2025-12-09 | 132.55 | 133.16 | 130.81 | 131.01 | +0.645% | 2,127,869 | +6.961% |
| 2025-12-08 | 132.83 | 132.85 | 129.98 | 130.17 | -1.506% | 2,245,297 | +7.652% |
| 2025-12-05 | 133.82 | 134.04 | 132.09 | 132.16 | -0.204% | 1,997,207 | +6.031% |
| 2025-12-04 | 133.63 | 133.95 | 132.18 | 132.43 | -0.965% | 1,266,401 | +5.814% |
| 2025-12-03 | 133.62 | 134.24 | 133.43 | 133.72 | +1.089% | 1,259,783 | +4.794% |
| 2025-12-02 | 131.55 | 132.67 | 130.73 | 132.28 | +2.566% | 1,943,615 | +5.934% |
| 2025-12-01 | 131.02 | 131.15 | 128.91 | 128.97 | -1.097% | 1,603,404 | +8.653% |
| 2025-11-28 | 130.21 | 130.51 | 129.43 | 130.40 | -0.031% | 1,514,183 | +7.462% |
| 2025-11-26 | 130.16 | 131.19 | 129.85 | 130.44 | +0.138% | 1,312,012 | +7.429% |
| 2025-11-25 | 128.75 | 130.47 | 128.75 | 130.26 | +2.940% | 2,017,811 | +7.577% |
| 2025-11-24 | 127.44 | 128.14 | 126.50 | 126.54 | -0.605% | 1,712,284 | +10.740% |
| 2025-11-21 | 125.88 | 127.89 | 125.88 | 127.31 | +2.372% | 2,200,346 | +10.070% |
| 2025-11-20 | 125.63 | 125.63 | 123.24 | 124.36 | -2.317% | 2,417,187 | +12.681% |
| 2025-11-19 | 128.21 | 128.40 | 126.31 | 127.31 | -0.547% | 1,716,185 | +10.070% |
| 2025-11-18 | 127.83 | 128.70 | 126.94 | 128.01 | -2.691% | 2,003,165 | +9.468% |
| 2025-11-17 | 132.39 | 133.19 | 131.46 | 131.55 | +0.221% | 1,743,994 | +6.522% |
| 2025-11-14 | 132.46 | 132.76 | 130.30 | 131.26 | -0.493% | 1,822,809 | +6.758% |
| 2025-11-13 | 131.88 | 134.00 | 131.81 | 131.91 | -0.287% | 1,603,682 | +6.232% |
| 2025-11-12 | 130.92 | 132.30 | 130.80 | 132.29 | +1.372% | 1,290,571 | +5.926% |
| 2025-11-11 | 128.81 | 130.69 | 128.72 | 130.50 | +2.594% | 1,594,547 | +7.379% |
| 2025-11-10 | 126.69 | 127.28 | 126.29 | 127.20 | +0.673% | 1,224,653 | +10.165% |
| 2025-11-07 | 126.47 | 126.96 | 126.00 | 126.35 | -0.174% | 1,417,688 | +10.906% |
| 2025-11-06 | 126.27 | 127.11 | 126.06 | 126.57 | +0.853% | 1,119,515 | +10.713% |
| 2025-11-05 | 124.53 | 125.92 | 124.47 | 125.50 | +0.392% | 1,260,159 | +11.657% |
| 2025-11-04 | 123.51 | 125.46 | 123.51 | 125.01 | +0.928% | 1,509,998 | +12.095% |
| 2025-11-03 | 123.08 | 124.05 | 122.86 | 123.86 | +0.057% | 1,657,148 | +13.136% |
| 2025-10-31 | 123.41 | 124.15 | 122.57 | 123.79 | +0.962% | 1,655,479 | +13.200% |
| 2025-10-30 | 122.65 | 123.33 | 121.98 | 122.61 | +0.665% | 2,358,730 | +14.289% |
| 2025-10-29 | 123.29 | 123.92 | 121.57 | 121.80 | -1.321% | 2,582,655 | +15.049% |
| 2025-10-28 | 125.52 | 125.75 | 123.06 | 123.43 | -4.422% | 4,631,015 | +13.530% |
| 2025-10-27 | 128.00 | 130.17 | 127.08 | 129.14 | -0.936% | 2,578,941 | +8.510% |
| 2025-10-24 | 131.53 | 131.54 | 130.28 | 130.36 | -0.972% | 1,219,778 | +7.495% |
| 2025-10-23 | 130.82 | 131.68 | 130.62 | 131.64 | +0.160% | 1,670,562 | +6.449% |
| 2025-10-22 | 131.06 | 132.33 | 131.06 | 131.43 | +0.069% | 1,029,014 | +6.619% |
| 2025-10-21 | 131.33 | 131.77 | 130.88 | 131.34 | -0.341% | 734,770 | +6.693% |
| 2025-10-20 | 131.41 | 132.21 | 130.60 | 131.79 | +0.274% | 1,382,550 | +6.328% |
| 2025-10-17 | 130.57 | 132.44 | 130.41 | 131.43 | +0.505% | 1,326,320 | +6.619% |
| 2025-10-16 | 129.88 | 131.19 | 129.65 | 130.77 | +0.616% | 1,169,096 | +7.158% |
| 2025-10-15 | 128.24 | 130.41 | 128.18 | 129.97 | -0.223% | 1,454,399 | +7.817% |
| 2025-10-14 | 129.57 | 130.49 | 129.32 | 130.26 | +0.883% | 1,559,377 | +7.577% |
| 2025-10-13 | 129.62 | 130.01 | 128.83 | 129.12 | -0.700% | 1,994,578 | +8.527% |
| 2025-10-10 | 131.82 | 131.87 | 129.93 | 130.03 | -0.786% | 2,289,641 | +7.767% |
| 2025-10-09 | 132.60 | 132.91 | 130.99 | 131.06 | -0.945% | 1,657,803 | +6.920% |
| 2025-10-08 | 132.71 | 133.16 | 132.26 | 132.31 | +0.578% | 3,142,176 | +5.910% |
| 2025-10-07 | 132.12 | 132.55 | 131.32 | 131.55 | -0.529% | 942,428 | +6.522% |
| 2025-10-06 | 132.26 | 133.55 | 132.06 | 132.25 | -0.106% | 1,376,813 | +5.958% |
| 2025-10-03 | 132.24 | 133.37 | 131.95 | 132.39 | +1.084% | 1,415,447 | +5.846% |
| 2025-10-02 | 131.02 | 131.52 | 129.97 | 130.97 | -0.569% | 1,712,983 | +6.994% |
| 2025-10-01 | 129.00 | 131.96 | 128.94 | 131.72 | +2.714% | 3,358,714 | +6.385% |
| 2025-09-30 | 123.89 | 128.51 | 123.83 | 128.24 | +3.336% | 2,188,928 | +9.272% |
| 2025-09-29 | 123.35 | 124.60 | 123.20 | 124.10 | +0.364% | 1,217,296 | +12.917% |
| 2025-09-26 | 123.00 | 123.86 | 122.78 | 123.65 | +1.162% | 915,202 | +13.328% |
| 2025-09-25 | 123.97 | 124.14 | 122.21 | 122.23 | -0.626% | 1,400,422 | +14.645% |
| 2025-09-24 | 122.53 | 123.31 | 122.37 | 123.00 | +0.147% | 691,985 | +13.927% |
| 2025-09-23 | 122.99 | 123.40 | 122.53 | 122.82 | -0.438% | 754,963 | +14.094% |
| 2025-09-22 | 123.50 | 124.01 | 123.19 | 123.36 | +0.350% | 992,460 | +13.594% |
| 2025-09-19 | 123.34 | 123.51 | 122.54 | 122.93 | +0.523% | 1,284,724 | +13.992% |
| 2025-09-18 | 122.00 | 122.76 | 121.67 | 122.29 | -0.147% | 1,409,748 | +14.588% |
| 2025-09-17 | 122.29 | 122.99 | 122.26 | 122.47 | -0.252% | 1,291,896 | +14.420% |
| 2025-09-16 | 122.97 | 123.36 | 122.68 | 122.78 | -0.430% | 954,761 | +14.131% |
| 2025-09-15 | 123.21 | 123.53 | 122.32 | 123.31 | -0.653% | 1,142,078 | +13.640% |
| 2025-09-12 | 123.86 | 125.14 | 123.47 | 124.12 | -2.803% | 1,861,399 | +12.899% |
| 2025-09-11 | 127.52 | 128.05 | 127.34 | 127.70 | +0.909% | 920,717 | +9.734% |
| 2025-09-10 | 127.29 | 127.29 | 126.09 | 126.55 | -1.171% | 1,002,047 | +10.731% |
| 2025-09-09 | 128.32 | 128.58 | 127.90 | 128.05 | -0.513% | 1,009,014 | +9.434% |
| 2025-09-08 | 128.55 | 129.07 | 127.83 | 128.71 | -0.786% | 1,034,414 | +8.873% |
| 2025-09-05 | 129.82 | 130.46 | 129.15 | 129.73 | +1.020% | 1,339,550 | +8.017% |
| 2025-09-04 | 129.07 | 129.21 | 128.41 | 128.42 | +0.148% | 1,486,689 | +9.119% |
| 2025-09-03 | 126.96 | 128.44 | 126.96 | 128.23 | +1.256% | 1,289,326 | +9.280% |
| 2025-09-02 | 126.07 | 126.79 | 125.66 | 126.64 | +0.071% | 899,344 | +10.652% |
| 2025-08-29 | 126.25 | 126.94 | 126.05 | 126.55 | +0.063% | 761,162 | +10.731% |
| 2025-08-28 | 126.36 | 126.88 | 125.82 | 126.47 | -0.331% | 677,925 | +10.801% |
| 2025-08-27 | 126.53 | 127.07 | 126.26 | 126.89 | +0.197% | 697,717 | +10.434% |
| 2025-08-26 | 126.31 | 126.84 | 125.75 | 126.64 | +1.280% | 1,337,877 | +10.652% |
| 2025-08-25 | 126.86 | 126.94 | 124.99 | 125.04 | -1.528% | 706,712 | +12.068% |
| 2025-08-22 | 127.46 | 128.03 | 126.86 | 126.98 | +0.126% | 1,339,354 | +10.356% |
| 2025-08-21 | 126.70 | 127.47 | 126.58 | 126.82 | -0.338% | 807,359 | +10.495% |
| 2025-08-20 | 126.54 | 127.68 | 126.46 | 127.25 | +1.841% | 1,279,256 | +10.122% |
| 2025-08-19 | 124.77 | 125.62 | 124.68 | 124.95 | +0.758% | 1,028,358 | +12.149% |
| 2025-08-18 | 123.79 | 124.48 | 123.79 | 124.01 | -0.161% | 1,148,137 | +12.999% |
| 2025-08-15 | 122.66 | 124.31 | 122.56 | 124.21 | +1.736% | 1,179,429 | +12.817% |
| 2025-08-14 | 120.88 | 122.50 | 120.78 | 122.09 | +0.734% | 1,212,701 | +14.776% |
| 2025-08-13 | 119.97 | 121.55 | 119.97 | 121.20 | +1.584% | 1,088,353 | +15.619% |
| 2025-08-12 | 118.42 | 119.43 | 118.34 | 119.31 | +0.641% | 1,169,951 | +17.450% |
| 2025-08-11 | 118.07 | 118.86 | 117.54 | 118.55 | +1.464% | 2,612,611 | +18.203% |
| 2025-08-08 | 115.95 | 116.97 | 115.75 | 116.84 | +0.794% | 1,585,040 | +19.933% |
| 2025-08-07 | 114.52 | 116.00 | 114.38 | 115.92 | +2.132% | 1,326,669 | +20.885% |
| 2025-08-06 | 115.00 | 115.44 | 113.48 | 113.50 | -3.593% | 2,016,679 | +23.463% |
| 2025-08-05 | 118.05 | 118.38 | 117.54 | 117.73 | -0.085% | 1,447,325 | +19.027% |
| 2025-08-04 | 116.19 | 117.87 | 115.92 | 117.83 | +2.194% | 2,389,716 | +18.926% |
| 2025-08-01 | 112.40 | 115.54 | 112.34 | 115.30 | +1.372% | 1,927,951 | +21.535% |
| 2025-07-31 | 115.70 | 116.12 | 113.45 | 113.74 | -2.478% | 1,803,255 | +23.202% |
| 2025-07-30 | 117.18 | 117.61 | 116.30 | 116.63 | -0.503% | 1,415,128 | +20.149% |
| 2025-07-29 | 116.69 | 117.78 | 116.47 | 117.22 | +0.895% | 1,449,132 | +19.544% |
| 2025-07-28 | 117.25 | 117.25 | 115.77 | 116.18 | -1.291% | 1,720,589 | +20.615% |
| 2025-07-25 | 116.77 | 117.71 | 116.25 | 117.70 | +0.204% | 2,456,038 | +19.057% |
| 2025-07-24 | 117.50 | 118.11 | 117.21 | 117.46 | -0.432% | 2,311,695 | +19.300% |
| 2025-07-23 | 116.72 | 118.32 | 116.53 | 117.97 | +0.976% | 2,653,857 | +18.784% |
| 2025-07-22 | 114.89 | 117.07 | 114.84 | 116.83 | +2.357% | 2,622,937 | +19.944% |
| 2025-07-21 | 115.04 | 115.31 | 114.13 | 114.14 | -0.096% | 1,574,164 | +22.770% |
| 2025-07-18 | 115.73 | 115.77 | 114.08 | 114.25 | -0.236% | 2,546,624 | +22.652% |
| 2025-07-17 | 115.68 | 116.33 | 113.76 | 114.52 | -3.253% | 4,873,217 | +22.363% |
| 2025-07-16 | 118.18 | 119.55 | 117.80 | 118.37 | -1.086% | 2,503,200 | +18.383% |
| 2025-07-15 | 121.44 | 121.50 | 119.44 | 119.67 | -1.132% | 1,484,261 | +17.097% |
| 2025-07-14 | 120.43 | 121.28 | 120.34 | 121.04 | +0.017% | 1,593,983 | +15.772% |
| 2025-07-11 | 122.85 | 122.86 | 119.98 | 121.02 | -2.190% | 2,754,114 | +15.791% |
| 2025-07-10 | 123.77 | 124.83 | 123.48 | 123.73 | +0.643% | 1,667,545 | +13.255% |
| 2025-07-09 | 122.35 | 123.13 | 122.22 | 122.94 | +1.036% | 1,192,888 | +13.982% |
| 2025-07-08 | 121.35 | 122.77 | 120.92 | 121.68 | -0.360% | 1,546,269 | +15.163% |
| 2025-07-07 | 122.23 | 122.66 | 121.64 | 122.12 | +0.180% | 1,003,944 | +14.748% |
| 2025-07-03 | 122.36 | 122.53 | 121.12 | 121.90 | -1.543% | 955,240 | +14.955% |
| 2025-07-02 | 123.54 | 124.45 | 123.22 | 123.81 | +0.577% | 1,586,801 | +13.181% |
| 2025-07-01 | 122.10 | 123.82 | 121.85 | 123.10 | +1.727% | 1,430,446 | +13.834% |
| 2025-06-30 | 120.12 | 121.24 | 120.00 | 121.01 | +0.833% | 1,280,779 | +15.800% |
| 2025-06-27 | 120.47 | 120.65 | 119.58 | 120.01 | -0.258% | 1,540,760 | +16.765% |
| 2025-06-26 | 119.81 | 120.44 | 119.59 | 120.32 | +1.966% | 1,638,494 | +16.464% |
| 2025-06-25 | 118.09 | 118.30 | 117.63 | 118.00 | -0.698% | 934,749 | +18.754% |
| 2025-06-24 | 117.88 | 119.29 | 117.50 | 118.83 | +1.115% | 1,040,733 | +17.925% |
| 2025-06-23 | 115.96 | 117.69 | 115.89 | 117.52 | +1.512% | 1,149,488 | +19.239% |
| 2025-06-20 | 116.74 | 116.74 | 115.43 | 115.77 | -0.164% | 2,473,247 | +21.042% |
| 2025-06-18 | 116.24 | 116.30 | 115.55 | 115.96 | -0.387% | 1,005,022 | +20.843% |
| 2025-06-17 | 117.71 | 117.83 | 116.26 | 116.41 | -1.423% | 1,306,360 | +20.376% |
| 2025-06-16 | 119.00 | 119.53 | 118.05 | 118.09 | -1.139% | 1,301,281 | +18.664% |
| 2025-06-13 | 119.25 | 120.07 | 119.05 | 119.45 | -1.093% | 1,276,655 | +17.313% |
| 2025-06-12 | 119.97 | 120.92 | 119.75 | 120.77 | +2.287% | 1,204,535 | +16.030% |
| 2025-06-11 | 118.51 | 118.76 | 117.71 | 118.07 | -0.430% | 1,095,301 | +18.684% |
| 2025-06-10 | 118.34 | 118.98 | 118.23 | 118.58 | +0.474% | 1,011,285 | +18.173% |
| 2025-06-09 | 117.71 | 118.40 | 117.53 | 118.02 | 0.000% | 653,811 | +18.734% |
| 2025-06-06 | 117.24 | 118.46 | 117.24 | 118.02 | +0.195% | 817,873 | +18.734% |
| 2025-06-05 | 117.49 | 118.25 | 117.10 | 117.79 | +0.727% | 1,072,799 | +18.966% |
| 2025-06-04 | 116.44 | 117.76 | 116.40 | 116.94 | +0.863% | 929,654 | +19.831% |
| 2025-06-03 | 115.88 | 116.30 | 115.28 | 115.94 | -0.651% | 1,734,095 | +20.864% |
| 2025-06-02 | 116.09 | 116.75 | 115.81 | 116.70 | +0.812% | 1,372,005 | +20.077% |
| 2025-05-30 | 115.08 | 115.86 | 114.03 | 115.76 | +2.825% | 2,448,687 | +21.052% |
| 2025-05-29 | 111.50 | 112.58 | 111.06 | 112.58 | +0.635% | 1,111,535 | +24.471% |
| 2025-05-28 | 112.02 | 112.76 | 111.63 | 111.87 | -1.184% | 1,542,915 | +25.261% |
| 2025-05-27 | 113.71 | 113.91 | 112.86 | 113.21 | +0.408% | 1,301,089 | +23.779% |
| 2025-05-23 | 112.03 | 112.95 | 111.96 | 112.75 | +0.222% | 898,965 | +24.284% |
| 2025-05-22 | 111.91 | 112.75 | 111.50 | 112.50 | -0.248% | 1,698,539 | +24.560% |
| 2025-05-21 | 113.36 | 113.67 | 112.70 | 112.78 | +0.445% | 1,481,746 | +24.251% |
| 2025-05-20 | 112.34 | 112.51 | 111.77 | 112.28 | +1.418% | 1,238,667 | +24.804% |
| 2025-05-19 | 109.31 | 110.73 | 109.29 | 110.71 | +1.022% | 1,160,434 | +26.574% |
| 2025-05-16 | 107.99 | 109.63 | 107.97 | 109.59 | +1.042% | 1,061,708 | +27.868% |
| 2025-05-15 | 107.16 | 108.51 | 106.71 | 108.46 | +3.305% | 1,581,522 | +29.200% |
| 2025-05-14 | 108.09 | 108.19 | 104.93 | 104.99 | -1.722% | 2,054,554 | +33.470% |
| 2025-05-13 | 108.44 | 108.44 | 106.65 | 106.83 | -1.946% | 1,750,825 | +31.171% |
| 2025-05-12 | 106.82 | 109.26 | 106.71 | 108.95 | +0.230% | 3,416,089 | +28.619% |
| 2025-05-09 | 109.46 | 109.86 | 108.53 | 108.70 | -1.298% | 1,640,081 | +28.914% |
| 2025-05-08 | 111.44 | 111.44 | 109.77 | 110.13 | -1.406% | 1,656,806 | +27.241% |
| 2025-05-07 | 112.03 | 112.38 | 111.42 | 111.70 | +1.040% | 1,476,073 | +25.452% |
| 2025-05-06 | 113.32 | 113.40 | 110.54 | 110.55 | -2.237% | 2,232,461 | +26.757% |
| 2025-05-05 | 114.10 | 114.16 | 112.70 | 113.08 | -1.059% | 1,190,710 | +23.921% |
| 2025-05-02 | 114.82 | 114.88 | 113.75 | 114.29 | +2.659% | 2,104,513 | +22.609% |
| 2025-05-01 | 112.60 | 112.65 | 110.43 | 111.33 | -1.903% | 2,092,686 | +25.869% |
| 2025-04-30 | 114.27 | 114.51 | 112.81 | 113.49 | +0.035% | 2,501,395 | +23.473% |
| 2025-04-29 | 113.39 | 114.70 | 113.00 | 113.45 | +0.728% | 2,543,503 | +23.517% |
| 2025-04-28 | 112.33 | 113.44 | 112.17 | 112.63 | +0.437% | 2,477,098 | +24.416% |
| 2025-04-25 | 111.89 | 112.27 | 110.98 | 112.14 | +0.873% | 2,213,618 | +24.960% |
| 2025-04-24 | 111.85 | 111.94 | 110.83 | 111.17 | +0.944% | 1,542,885 | +26.050% |
| 2025-04-23 | 110.53 | 110.73 | 109.51 | 110.13 | -1.149% | 2,803,270 | +27.241% |
| 2025-04-22 | 111.02 | 111.95 | 110.83 | 111.41 | +0.787% | 1,650,863 | +25.779% |
| 2025-04-21 | 110.87 | 111.64 | 110.02 | 110.54 | -0.289% | 1,094,676 | +26.769% |
| 2025-04-17 | 109.57 | 111.27 | 109.50 | 110.86 | +1.168% | 1,577,946 | +26.403% |
| 2025-04-16 | 110.53 | 110.76 | 109.22 | 109.58 | -0.318% | 2,053,493 | +27.879% |
| 2025-04-15 | 109.69 | 110.53 | 109.29 | 109.93 | 0.000% | 1,610,915 | +27.472% |