PAYC
PAYCOM SOFTWARE, INC.
stockNYSE
Market OpenOct 6, 2026 10:16:02 AM EDT
225.05USD-0.328%(-0.74)32,780
224.17Bid225.06Ask0.89SpreadPAYC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 223.73 | 225.21 | 223.30 | 225.05 | -0.328% | 32,780 | 0.000% |
| 2026-10-05 | 222.02 | 226.11 | 219.64 | 225.79 | +2.172% | 601,738 | -0.328% |
| 2026-10-02 | 227.42 | 227.42 | 220.10 | 220.99 | -2.849% | 475,439 | +1.837% |
| 2026-10-01 | 225.60 | 229.03 | 222.20 | 227.47 | +4.512% | 517,911 | -1.064% |
| 2026-09-30 | 218.19 | 221.29 | 216.71 | 217.65 | -0.425% | 545,026 | +3.400% |
| 2026-09-29 | 215.05 | 220.52 | 212.40 | 218.58 | -0.907% | 746,093 | +2.960% |
| 2026-09-28 | 216.52 | 223.21 | 215.05 | 220.58 | +0.054% | 497,258 | +2.026% |
| 2026-09-25 | 221.01 | 222.81 | 219.06 | 220.46 | -0.159% | 442,180 | +2.082% |
| 2026-09-24 | 223.35 | 227.03 | 220.35 | 220.81 | -0.392% | 723,937 | +1.920% |
| 2026-09-23 | 225.10 | 225.63 | 218.91 | 221.68 | -1.304% | 561,527 | +1.520% |
| 2026-09-22 | 232.86 | 232.86 | 223.55 | 224.61 | -0.720% | 726,735 | +0.196% |
| 2026-09-21 | 226.01 | 228.39 | 224.64 | 226.24 | -0.018% | 517,403 | -0.526% |
| 2026-09-18 | 225.81 | 227.50 | 222.03 | 226.28 | +0.097% | 2,404,795 | -0.544% |
| 2026-09-17 | 227.11 | 230.95 | 222.25 | 226.06 | -0.672% | 658,953 | -0.447% |
| 2026-09-16 | 222.98 | 228.90 | 220.10 | 227.59 | +0.366% | 653,611 | -1.116% |
| 2026-09-15 | 221.63 | 231.49 | 220.46 | 226.76 | +1.755% | 1,087,318 | -0.754% |
| 2026-09-14 | 224.84 | 227.39 | 218.21 | 222.85 | +1.800% | 855,146 | +0.987% |
| 2026-09-11 | 216.14 | 220.31 | 216.05 | 218.91 | +1.328% | 557,678 | +2.805% |
| 2026-09-10 | 216.19 | 219.12 | 214.99 | 216.04 | +0.213% | 600,169 | +4.171% |
| 2026-09-09 | 219.23 | 219.94 | 213.65 | 215.58 | -1.634% | 832,179 | +4.393% |
| 2026-09-08 | 227.36 | 228.49 | 218.16 | 219.16 | -5.400% | 1,011,547 | +2.688% |
| 2026-09-04 | 238.14 | 238.15 | 230.56 | 231.67 | -3.680% | 662,018 | -2.858% |
| 2026-09-03 | 240.00 | 244.98 | 237.32 | 240.52 | +1.807% | 592,009 | -6.432% |
| 2026-09-02 | 237.09 | 240.59 | 234.48 | 236.25 | -0.714% | 608,728 | -4.741% |
| 2026-09-01 | 241.77 | 243.28 | 237.12 | 237.95 | -0.481% | 721,724 | -5.421% |
| 2026-08-31 | 235.30 | 239.58 | 234.72 | 239.10 | +0.239% | 746,614 | -5.876% |
| 2026-08-28 | 236.41 | 242.50 | 233.17 | 238.53 | +0.629% | 475,025 | -5.651% |
| 2026-08-27 | 233.01 | 239.92 | 231.78 | 237.04 | +2.036% | 818,930 | -5.058% |
| 2026-08-26 | 226.82 | 233.21 | 225.58 | 232.31 | +0.263% | 549,048 | -3.125% |
| 2026-08-25 | 230.37 | 233.46 | 227.21 | 231.70 | +0.906% | 482,339 | -2.870% |
| 2026-08-24 | 228.46 | 232.37 | 227.43 | 229.62 | +0.240% | 490,048 | -1.990% |
| 2026-08-21 | 226.70 | 230.53 | 223.87 | 229.07 | +1.037% | 668,025 | -1.755% |
| 2026-08-20 | 221.47 | 227.30 | 221.13 | 226.72 | +2.053% | 650,188 | -0.737% |
| 2026-08-19 | 216.74 | 222.86 | 215.96 | 222.16 | +2.985% | 598,260 | +1.301% |
| 2026-08-18 | 217.68 | 221.60 | 215.43 | 215.72 | +0.714% | 708,045 | +4.325% |
| 2026-08-17 | 214.86 | 216.89 | 212.53 | 214.19 | -1.806% | 476,260 | +5.070% |
| 2026-08-14 | 224.61 | 224.82 | 216.42 | 218.13 | -2.459% | 545,706 | +3.172% |
| 2026-08-13 | 211.00 | 224.63 | 207.94 | 223.63 | +5.845% | 1,270,625 | +0.635% |
| 2026-08-12 | 213.49 | 213.49 | 204.36 | 211.28 | -0.448% | 724,464 | +6.517% |
| 2026-08-11 | 212.97 | 215.62 | 210.12 | 212.23 | -0.572% | 672,012 | +6.041% |
| 2026-08-10 | 213.00 | 214.17 | 210.03 | 213.45 | -0.693% | 1,233,496 | +5.435% |
| 2026-08-07 | 216.94 | 222.43 | 213.56 | 214.94 | -0.477% | 1,267,267 | +4.704% |
| 2026-08-06 | 212.89 | 220.48 | 208.00 | 215.97 | +23.553% | 3,831,195 | +4.204% |
| 2026-08-05 | 178.65 | 179.24 | 172.61 | 174.80 | -0.285% | 830,197 | +28.747% |
| 2026-08-04 | 166.14 | 175.54 | 165.00 | 175.30 | +3.931% | 1,065,608 | +28.380% |
| 2026-08-03 | 167.97 | 172.54 | 167.06 | 168.67 | +2.873% | 924,327 | +33.426% |
| 2026-07-31 | 160.28 | 165.00 | 157.42 | 163.96 | +1.511% | 867,045 | +37.259% |
| 2026-07-30 | 165.29 | 166.05 | 156.41 | 161.52 | -4.381% | 1,156,332 | +39.333% |
| 2026-07-29 | 162.61 | 172.54 | 162.61 | 168.92 | +4.452% | 1,055,789 | +33.229% |
| 2026-07-28 | 154.68 | 164.38 | 154.54 | 161.72 | +6.887% | 884,707 | +39.160% |
| 2026-07-27 | 149.10 | 156.13 | 147.38 | 151.30 | +4.094% | 979,517 | +48.744% |
| 2026-07-24 | 140.88 | 146.14 | 140.70 | 145.35 | +4.795% | 552,946 | +54.833% |
| 2026-07-23 | 140.82 | 141.69 | 136.80 | 138.70 | -0.431% | 591,169 | +62.257% |
| 2026-07-22 | 145.31 | 145.70 | 138.22 | 139.30 | -3.411% | 520,423 | +61.558% |
| 2026-07-21 | 145.21 | 149.51 | 143.25 | 144.22 | -3.667% | 682,662 | +56.046% |
| 2026-07-20 | 146.33 | 150.93 | 144.22 | 149.71 | +1.196% | 617,247 | +50.324% |
| 2026-07-17 | 150.27 | 152.85 | 145.38 | 147.94 | -1.688% | 781,736 | +52.122% |
| 2026-07-16 | 147.85 | 153.20 | 147.19 | 150.48 | +3.973% | 916,148 | +49.555% |
| 2026-07-15 | 144.95 | 148.70 | 143.87 | 144.73 | +0.738% | 414,788 | +55.496% |
| 2026-07-14 | 140.34 | 145.09 | 140.20 | 143.67 | -1.932% | 511,503 | +56.644% |
| 2026-07-13 | 141.26 | 146.71 | 141.00 | 146.50 | +5.335% | 620,870 | +53.618% |
| 2026-07-10 | 141.57 | 142.07 | 138.10 | 139.08 | -0.344% | 560,129 | +61.813% |
| 2026-07-09 | 134.75 | 139.72 | 132.58 | 139.56 | +0.765% | 864,623 | +61.257% |
| 2026-07-08 | 142.23 | 142.28 | 136.84 | 138.50 | -3.672% | 1,061,460 | +62.491% |
| 2026-07-07 | 142.79 | 146.00 | 142.51 | 143.78 | +2.773% | 976,491 | +56.524% |
| 2026-07-06 | 137.95 | 140.85 | 135.69 | 139.90 | +0.496% | 911,078 | +60.865% |
| 2026-07-02 | 133.72 | 139.21 | 133.72 | 139.21 | +3.919% | 907,704 | +61.662% |
| 2026-07-01 | 128.80 | 135.35 | 127.78 | 133.96 | +6.588% | 1,333,554 | +67.998% |
| 2026-06-30 | 125.09 | 126.72 | 123.85 | 125.68 | -1.179% | 679,351 | +79.066% |
| 2026-06-29 | 131.74 | 133.13 | 126.66 | 127.18 | -1.548% | 853,832 | +76.954% |
| 2026-06-26 | 125.76 | 129.97 | 125.76 | 129.18 | +3.776% | 2,097,387 | +74.214% |
| 2026-06-25 | 125.67 | 128.58 | 123.44 | 124.48 | -2.154% | 663,776 | +80.792% |
| 2026-06-24 | 124.46 | 128.49 | 123.71 | 127.22 | +2.366% | 672,278 | +76.898% |
| 2026-06-23 | 126.90 | 128.07 | 124.00 | 124.28 | +0.493% | 900,919 | +81.083% |
| 2026-06-22 | 124.50 | 125.87 | 121.97 | 123.67 | -0.945% | 1,333,222 | +81.976% |
| 2026-06-18 | 121.23 | 126.30 | 121.00 | 124.85 | +0.913% | 3,261,541 | +80.256% |
| 2026-06-17 | 127.33 | 128.71 | 122.49 | 123.72 | -4.190% | 1,841,049 | +81.903% |
| 2026-06-16 | 134.87 | 136.87 | 128.28 | 129.13 | -4.128% | 826,718 | +74.282% |
| 2026-06-15 | 133.87 | 139.44 | 133.50 | 134.69 | +0.126% | 1,195,087 | +67.087% |
| 2026-06-12 | 132.24 | 135.15 | 130.00 | 134.52 | +1.724% | 857,797 | +67.299% |
| 2026-06-11 | 133.49 | 136.65 | 129.87 | 132.24 | -3.277% | 1,276,940 | +70.183% |
| 2026-06-10 | 134.10 | 138.86 | 133.50 | 136.72 | +0.426% | 795,756 | +64.606% |
| 2026-06-09 | 134.00 | 136.98 | 133.22 | 136.14 | +0.324% | 778,073 | +65.308% |
| 2026-06-08 | 135.01 | 136.84 | 133.00 | 135.70 | -1.395% | 679,070 | +65.844% |
| 2026-06-05 | 138.64 | 139.17 | 135.71 | 137.62 | +0.394% | 653,315 | +63.530% |
| 2026-06-04 | 141.64 | 142.84 | 136.72 | 137.08 | -0.515% | 509,240 | +64.174% |
| 2026-06-03 | 142.60 | 142.60 | 135.50 | 137.79 | -4.465% | 721,156 | +63.328% |
| 2026-06-02 | 144.12 | 145.47 | 141.36 | 144.23 | -2.928% | 995,286 | +56.035% |
| 2026-06-01 | 141.90 | 151.38 | 139.67 | 148.58 | +6.379% | 907,338 | +51.467% |
| 2026-05-29 | 136.04 | 144.14 | 135.00 | 139.67 | +2.098% | 1,190,589 | +61.130% |
| 2026-05-28 | 133.14 | 138.63 | 132.37 | 136.80 | +3.417% | 785,841 | +64.510% |
| 2026-05-27 | 132.93 | 137.33 | 131.50 | 132.28 | -0.407% | 598,083 | +70.132% |
| 2026-05-26 | 135.16 | 136.52 | 132.59 | 132.82 | -3.614% | 643,790 | +69.440% |
| 2026-05-22 | 134.97 | 138.75 | 134.51 | 137.80 | +2.568% | 513,802 | +63.316% |
| 2026-05-21 | 136.14 | 136.75 | 133.16 | 134.35 | -2.631% | 811,631 | +67.510% |
| 2026-05-20 | 139.50 | 139.50 | 133.54 | 137.98 | -2.260% | 905,606 | +63.103% |
| 2026-05-19 | 142.17 | 145.15 | 139.85 | 141.17 | +1.430% | 1,102,527 | +59.418% |
| 2026-05-18 | 136.84 | 142.41 | 136.84 | 139.18 | +2.158% | 802,089 | +61.697% |
| 2026-05-15 | 136.18 | 140.45 | 135.16 | 136.24 | +1.968% | 1,128,859 | +65.186% |
| 2026-05-14 | 134.69 | 135.95 | 130.94 | 133.61 | -0.956% | 1,304,406 | +68.438% |
| 2026-05-13 | 136.05 | 138.61 | 132.34 | 134.90 | -1.962% | 1,192,188 | +66.827% |
| 2026-05-12 | 139.45 | 141.47 | 135.84 | 137.60 | -0.607% | 1,256,198 | +63.554% |
| 2026-05-11 | 136.08 | 139.46 | 134.25 | 138.44 | +1.147% | 1,203,867 | +62.561% |
| 2026-05-08 | 136.75 | 137.07 | 130.74 | 136.87 | -1.127% | 1,190,523 | +64.426% |
| 2026-05-07 | 131.08 | 138.75 | 129.88 | 138.43 | +9.552% | 2,189,461 | +62.573% |
| 2026-05-06 | 129.70 | 131.69 | 125.08 | 126.36 | -4.040% | 1,378,290 | +78.102% |
| 2026-05-05 | 133.35 | 133.43 | 129.42 | 131.68 | -0.416% | 760,370 | +70.907% |
| 2026-05-04 | 131.82 | 137.00 | 131.04 | 132.23 | +0.205% | 941,936 | +70.196% |
| 2026-05-01 | 129.87 | 132.80 | 127.20 | 131.96 | +4.102% | 835,991 | +70.544% |
| 2026-04-30 | 126.56 | 127.70 | 124.34 | 126.76 | -0.915% | 606,458 | +77.540% |
| 2026-04-29 | 125.58 | 128.19 | 124.17 | 127.93 | +2.492% | 665,425 | +75.917% |
| 2026-04-28 | 125.91 | 127.60 | 123.72 | 124.82 | +0.734% | 539,010 | +80.300% |
| 2026-04-27 | 123.42 | 126.47 | 122.00 | 123.91 | +0.154% | 609,636 | +81.624% |
| 2026-04-24 | 125.11 | 126.04 | 121.28 | 123.72 | -1.418% | 1,085,098 | +81.903% |
| 2026-04-23 | 127.50 | 128.22 | 121.79 | 125.50 | -3.780% | 653,323 | +79.323% |
| 2026-04-22 | 132.32 | 134.82 | 128.29 | 130.43 | -0.008% | 927,442 | +72.545% |
| 2026-04-21 | 132.81 | 136.97 | 129.99 | 130.44 | -1.910% | 820,456 | +72.531% |
| 2026-04-20 | 126.85 | 133.76 | 126.85 | 132.98 | +4.766% | 1,176,738 | +69.236% |
| 2026-04-17 | 126.71 | 127.70 | 124.13 | 126.93 | +1.115% | 986,584 | +77.302% |
| 2026-04-16 | 125.85 | 127.20 | 124.34 | 125.53 | +1.529% | 827,034 | +79.280% |
| 2026-04-15 | 121.12 | 125.85 | 119.00 | 123.64 | +3.171% | 899,221 | +82.020% |
| 2026-04-14 | 120.26 | 123.28 | 118.44 | 119.84 | +0.192% | 869,803 | +87.792% |
| 2026-04-13 | 114.15 | 120.02 | 114.15 | 119.61 | +5.300% | 1,095,618 | +88.153% |
| 2026-04-10 | 114.28 | 115.67 | 110.49 | 113.59 | -1.088% | 1,047,985 | +98.125% |
| 2026-04-09 | 116.59 | 117.13 | 112.84 | 114.84 | -2.538% | 1,106,374 | +95.968% |
| 2026-04-08 | 124.63 | 126.89 | 117.78 | 117.83 | -5.144% | 1,006,427 | +90.996% |
| 2026-04-07 | 123.60 | 126.91 | 122.85 | 124.22 | +1.017% | 1,081,442 | +81.171% |
| 2026-04-06 | 122.93 | 124.12 | 121.00 | 122.97 | -0.478% | 1,303,379 | +83.012% |
| 2026-04-02 | 122.28 | 125.07 | 119.30 | 123.56 | +2.285% | 727,433 | +82.138% |
| 2026-04-01 | 121.51 | 122.87 | 117.50 | 120.80 | -0.609% | 765,073 | +86.300% |
| 2026-03-31 | 123.09 | 125.19 | 119.12 | 121.54 | +0.471% | 756,767 | +85.165% |
| 2026-03-30 | 117.88 | 121.75 | 117.39 | 120.97 | +3.340% | 906,404 | +86.038% |
| 2026-03-27 | 121.23 | 121.23 | 116.31 | 117.06 | -4.852% | 1,115,088 | +92.252% |
| 2026-03-26 | 118.68 | 124.40 | 118.68 | 123.03 | +2.679% | 1,888,769 | +82.923% |
| 2026-03-25 | 121.68 | 123.19 | 117.78 | 119.82 | +0.723% | 1,077,510 | +87.823% |
| 2026-03-24 | 125.06 | 125.09 | 118.14 | 118.96 | -6.027% | 1,241,260 | +89.181% |
| 2026-03-23 | 125.37 | 127.81 | 124.24 | 126.59 | +1.418% | 1,165,946 | +77.779% |
| 2026-03-20 | 123.94 | 127.07 | 121.59 | 124.82 | +0.540% | 14,557,348 | +80.300% |
| 2026-03-19 | 124.19 | 128.09 | 123.77 | 124.15 | -0.273% | 930,209 | +81.273% |
| 2026-03-18 | 124.00 | 126.22 | 123.62 | 124.49 | -1.096% | 1,215,352 | +80.778% |
| 2026-03-17 | 124.08 | 127.08 | 123.64 | 125.87 | +1.944% | 1,131,650 | +78.796% |
| 2026-03-16 | 124.34 | 125.82 | 122.31 | 123.47 | -1.782% | 4,003,804 | +82.271% |
| 2026-03-13 | 127.04 | 128.23 | 124.84 | 125.71 | -0.719% | 1,085,533 | +79.023% |
| 2026-03-12 | 130.64 | 133.07 | 125.63 | 126.62 | -2.847% | 1,297,869 | +77.737% |
| 2026-03-11 | 133.25 | 134.77 | 127.76 | 130.33 | -1.198% | 1,082,810 | +72.677% |
| 2026-03-10 | 137.11 | 137.11 | 130.15 | 131.91 | -4.586% | 1,376,752 | +70.609% |
| 2026-03-09 | 136.48 | 138.86 | 133.24 | 138.25 | +0.174% | 1,558,831 | +62.785% |
| 2026-03-06 | 138.71 | 138.71 | 131.03 | 138.01 | +0.988% | 1,670,772 | +63.068% |
| 2026-03-05 | 134.24 | 138.38 | 134.24 | 136.66 | +1.901% | 1,923,243 | +64.679% |
| 2026-03-04 | 130.46 | 135.53 | 129.95 | 134.11 | +1.745% | 2,027,381 | +67.810% |
| 2026-03-03 | 126.81 | 132.38 | 126.81 | 131.81 | +2.736% | 2,533,230 | +70.738% |
| 2026-03-02 | 124.09 | 130.10 | 124.09 | 128.30 | +1.963% | 2,438,050 | +75.409% |
| 2026-02-27 | 126.93 | 127.13 | 120.21 | 125.83 | -3.051% | 5,960,089 | +78.852% |
| 2026-02-26 | 125.00 | 130.89 | 124.23 | 129.79 | +4.745% | 2,533,438 | +73.395% |
| 2026-02-25 | 119.56 | 124.02 | 118.42 | 123.91 | +3.829% | 1,915,448 | +81.624% |
| 2026-02-24 | 114.68 | 120.23 | 114.11 | 119.34 | +4.291% | 2,323,492 | +88.579% |
| 2026-02-23 | 113.28 | 116.50 | 112.93 | 114.43 | -0.244% | 2,799,033 | +96.670% |
| 2026-02-20 | 120.55 | 121.76 | 114.66 | 114.71 | -4.978% | 1,936,904 | +96.190% |
| 2026-02-19 | 123.62 | 123.99 | 118.46 | 120.72 | -2.818% | 2,168,894 | +86.423% |
| 2026-02-18 | 123.94 | 125.64 | 122.38 | 124.22 | +1.553% | 3,126,751 | +81.171% |
| 2026-02-17 | 124.57 | 125.30 | 119.10 | 122.32 | -2.386% | 2,796,795 | +83.985% |
| 2026-02-13 | 121.73 | 127.00 | 120.11 | 125.31 | +4.634% | 4,024,570 | +79.595% |
| 2026-02-12 | 106.79 | 120.14 | 104.90 | 119.76 | +0.885% | 4,829,212 | +87.918% |
| 2026-02-11 | 124.99 | 125.01 | 116.83 | 118.71 | -4.986% | 3,155,190 | +89.580% |
| 2026-02-10 | 130.00 | 131.75 | 124.75 | 124.94 | -3.462% | 1,794,899 | +80.126% |
| 2026-02-09 | 130.73 | 133.19 | 128.41 | 129.42 | -1.183% | 1,350,842 | +73.891% |
| 2026-02-06 | 131.87 | 134.29 | 127.79 | 130.97 | -0.471% | 1,898,660 | +71.833% |
| 2026-02-05 | 131.15 | 134.47 | 129.07 | 131.59 | +1.348% | 1,640,829 | +71.024% |
| 2026-02-04 | 123.45 | 130.59 | 122.61 | 129.84 | +4.432% | 1,916,388 | +73.329% |
| 2026-02-03 | 130.33 | 131.97 | 124.08 | 124.33 | -6.736% | 1,912,441 | +81.010% |
| 2026-02-02 | 136.98 | 137.99 | 132.99 | 133.31 | -1.069% | 930,750 | +68.817% |
| 2026-01-30 | 134.59 | 136.22 | 132.80 | 134.75 | +0.305% | 1,335,729 | +67.013% |
| 2026-01-29 | 136.89 | 139.65 | 132.13 | 134.34 | -3.802% | 2,283,386 | +67.523% |
| 2026-01-28 | 142.20 | 143.67 | 139.43 | 139.65 | -1.786% | 1,229,356 | +61.153% |
| 2026-01-27 | 146.08 | 147.22 | 141.91 | 142.19 | -3.567% | 1,126,711 | +58.274% |
| 2026-01-26 | 150.00 | 151.00 | 142.88 | 147.45 | -3.178% | 1,748,990 | +52.628% |
| 2026-01-23 | 152.47 | 153.45 | 149.29 | 152.29 | -0.184% | 784,067 | +47.777% |
| 2026-01-22 | 150.68 | 153.55 | 150.01 | 152.57 | +2.272% | 814,122 | +47.506% |
| 2026-01-21 | 148.74 | 150.62 | 148.07 | 149.18 | +1.153% | 868,856 | +50.858% |
| 2026-01-20 | 146.49 | 150.00 | 145.61 | 147.48 | -0.627% | 999,098 | +52.597% |
| 2026-01-16 | 152.50 | 152.80 | 148.41 | 148.41 | -2.860% | 925,723 | +51.641% |
| 2026-01-15 | 155.07 | 157.66 | 152.47 | 152.78 | -1.164% | 769,523 | +47.303% |
| 2026-01-14 | 157.17 | 157.74 | 153.74 | 154.58 | -1.854% | 709,983 | +45.588% |
| 2026-01-13 | 158.17 | 159.04 | 154.50 | 157.50 | -0.906% | 943,720 | +42.889% |
| 2026-01-12 | 156.96 | 159.30 | 154.72 | 158.94 | +1.126% | 928,541 | +41.594% |
| 2026-01-09 | 157.64 | 157.80 | 155.40 | 157.17 | -0.399% | 462,503 | +43.189% |
| 2026-01-08 | 155.73 | 159.09 | 155.40 | 157.80 | +0.625% | 728,801 | +42.617% |
| 2026-01-07 | 157.28 | 158.30 | 155.50 | 156.82 | +0.172% | 630,066 | +43.508% |
| 2026-01-06 | 152.06 | 157.41 | 151.75 | 156.55 | +2.320% | 640,762 | +43.756% |
| 2026-01-05 | 152.95 | 155.47 | 151.81 | 153.00 | +0.394% | 957,522 | +47.092% |
| 2026-01-02 | 159.43 | 159.85 | 151.84 | 152.40 | -4.367% | 965,344 | +47.671% |
| 2025-12-31 | 159.81 | 160.63 | 159.00 | 159.36 | -0.723% | 654,927 | +41.221% |
| 2025-12-30 | 160.25 | 161.95 | 159.30 | 160.52 | -0.149% | 594,805 | +40.201% |
| 2025-12-29 | 160.36 | 161.11 | 158.55 | 160.76 | +0.218% | 690,725 | +39.991% |
| 2025-12-26 | 160.14 | 160.89 | 159.28 | 160.41 | +0.006% | 600,016 | +40.297% |
| 2025-12-24 | 159.40 | 160.53 | 159.04 | 160.40 | +0.482% | 255,010 | +40.305% |
| 2025-12-23 | 165.58 | 165.58 | 158.86 | 159.63 | -3.500% | 708,178 | +40.982% |
| 2025-12-22 | 162.82 | 166.35 | 162.75 | 165.42 | +1.659% | 624,280 | +36.048% |
| 2025-12-19 | 164.10 | 164.64 | 161.89 | 162.72 | -0.968% | 2,246,192 | +38.305% |
| 2025-12-18 | 166.33 | 167.25 | 162.59 | 164.31 | -1.593% | 1,107,474 | +36.967% |
| 2025-12-17 | 164.93 | 170.22 | 164.93 | 166.97 | +2.580% | 984,729 | +34.785% |
| 2025-12-16 | 161.22 | 163.57 | 160.30 | 162.77 | -0.025% | 578,073 | +38.263% |
| 2025-12-15 | 167.15 | 167.49 | 162.50 | 162.81 | -2.281% | 835,048 | +38.229% |
| 2025-12-12 | 166.59 | 169.27 | 165.60 | 166.61 | +0.319% | 643,737 | +35.076% |
| 2025-12-11 | 163.54 | 168.85 | 162.91 | 166.08 | +1.392% | 796,646 | +35.507% |
| 2025-12-10 | 162.46 | 163.89 | 161.06 | 163.80 | +0.676% | 825,503 | +37.393% |
| 2025-12-09 | 164.20 | 165.28 | 162.13 | 162.70 | -0.775% | 690,336 | +38.322% |
| 2025-12-08 | 163.81 | 165.41 | 162.44 | 163.97 | -1.056% | 816,681 | +37.251% |
| 2025-12-05 | 165.50 | 169.25 | 164.53 | 165.72 | -0.253% | 807,844 | +35.801% |
| 2025-12-04 | 165.31 | 167.44 | 164.43 | 166.14 | +0.960% | 645,178 | +35.458% |
| 2025-12-03 | 161.89 | 165.17 | 161.89 | 164.56 | +1.612% | 447,911 | +36.759% |
| 2025-12-02 | 162.86 | 163.87 | 160.38 | 161.95 | +0.087% | 595,019 | +38.963% |
| 2025-12-01 | 160.00 | 163.78 | 159.49 | 161.81 | +0.397% | 769,516 | +39.083% |
| 2025-11-28 | 161.33 | 162.16 | 160.74 | 161.17 | +0.218% | 214,455 | +39.635% |
| 2025-11-26 | 163.75 | 164.20 | 160.40 | 160.82 | -2.142% | 671,601 | +39.939% |
| 2025-11-25 | 160.55 | 164.54 | 159.81 | 164.34 | +3.222% | 796,618 | +36.942% |
| 2025-11-24 | 161.84 | 161.84 | 158.00 | 159.21 | -1.807% | 1,054,157 | +41.354% |
| 2025-11-21 | 159.95 | 163.51 | 159.13 | 162.14 | +1.395% | 1,049,192 | +38.800% |
| 2025-11-20 | 162.34 | 162.50 | 159.00 | 159.91 | -0.659% | 694,220 | +40.735% |
| 2025-11-19 | 161.52 | 161.59 | 159.00 | 160.97 | -0.223% | 607,356 | +39.809% |
| 2025-11-18 | 163.60 | 165.11 | 159.34 | 161.33 | -1.682% | 610,445 | +39.497% |
| 2025-11-17 | 166.61 | 168.82 | 163.20 | 164.09 | -1.222% | 847,771 | +37.150% |
| 2025-11-14 | 163.69 | 166.39 | 162.28 | 166.12 | +0.887% | 890,283 | +35.474% |
| 2025-11-13 | 166.01 | 167.07 | 164.00 | 164.66 | -1.789% | 976,528 | +36.676% |
| 2025-11-12 | 171.04 | 171.34 | 166.00 | 167.66 | -1.573% | 988,004 | +34.230% |
| 2025-11-11 | 166.77 | 170.37 | 165.37 | 170.34 | +2.122% | 932,363 | +32.118% |
| 2025-11-10 | 162.83 | 166.95 | 162.50 | 166.80 | +2.868% | 987,897 | +34.922% |
| 2025-11-07 | 163.85 | 164.47 | 159.36 | 162.15 | -1.134% | 944,914 | +38.791% |
| 2025-11-06 | 176.30 | 176.30 | 156.50 | 164.01 | -10.723% | 2,050,332 | +37.217% |
| 2025-11-05 | 181.28 | 186.28 | 180.52 | 183.71 | +0.990% | 1,306,212 | +22.503% |
| 2025-11-04 | 185.17 | 186.21 | 180.57 | 181.91 | -1.590% | 593,231 | +23.715% |
| 2025-11-03 | 186.86 | 186.86 | 182.88 | 184.85 | -1.197% | 890,719 | +21.747% |
| 2025-10-31 | 184.64 | 188.08 | 183.76 | 187.09 | +0.971% | 610,135 | +20.290% |
| 2025-10-30 | 186.56 | 188.41 | 184.72 | 185.29 | -0.627% | 679,501 | +21.458% |
| 2025-10-29 | 195.35 | 196.59 | 185.62 | 186.46 | -6.065% | 795,703 | +20.696% |
| 2025-10-28 | 199.22 | 201.41 | 198.41 | 198.50 | -0.869% | 488,533 | +13.375% |
| 2025-10-27 | 197.19 | 202.87 | 197.19 | 200.24 | +0.366% | 399,386 | +12.390% |
| 2025-10-24 | 202.10 | 202.22 | 199.41 | 199.51 | -0.370% | 436,473 | +12.801% |
| 2025-10-23 | 201.96 | 203.47 | 200.00 | 200.25 | -1.038% | 482,085 | +12.385% |
| 2025-10-22 | 206.08 | 206.49 | 202.18 | 202.35 | -2.180% | 377,373 | +11.218% |
| 2025-10-21 | 201.09 | 207.32 | 200.42 | 206.86 | +2.869% | 510,879 | +8.793% |
| 2025-10-20 | 200.69 | 203.24 | 200.00 | 201.09 | +0.199% | 437,990 | +11.915% |
| 2025-10-17 | 200.28 | 202.43 | 198.13 | 200.69 | +0.100% | 449,725 | +12.138% |
| 2025-10-16 | 200.48 | 201.56 | 198.51 | 200.49 | +0.496% | 646,516 | +12.250% |
| 2025-10-15 | 202.05 | 202.56 | 199.50 | 199.50 | -0.514% | 531,812 | +12.807% |
| 2025-10-14 | 199.48 | 203.06 | 199.48 | 200.53 | -0.383% | 532,161 | +12.228% |
| 2025-10-13 | 198.82 | 202.24 | 197.73 | 201.30 | +0.741% | 410,445 | +11.798% |
| 2025-10-10 | 203.04 | 203.62 | 199.63 | 199.82 | -1.367% | 494,226 | +12.626% |
| 2025-10-09 | 206.27 | 206.39 | 202.36 | 202.59 | -1.214% | 654,913 | +11.086% |
| 2025-10-08 | 203.76 | 206.49 | 201.99 | 205.08 | +0.673% | 527,677 | +9.738% |
| 2025-10-07 | 201.10 | 203.99 | 199.50 | 203.71 | +1.743% | 780,357 | +10.476% |
| 2025-10-06 | 202.00 | 204.02 | 199.59 | 200.22 | -0.812% | 1,038,926 | +12.401% |
| 2025-10-03 | 201.95 | 203.30 | 200.00 | 201.86 | +0.238% | 679,780 | +11.488% |
| 2025-10-02 | 200.50 | 203.26 | 198.20 | 201.38 | +1.079% | 1,254,358 | +11.754% |
| 2025-10-01 | 208.50 | 208.50 | 198.97 | 199.23 | -4.281% | 1,588,526 | +12.960% |
| 2025-09-30 | 216.37 | 217.10 | 207.18 | 208.14 | -4.597% | 905,167 | +8.124% |
| 2025-09-29 | 217.89 | 218.75 | 216.90 | 218.17 | +0.303% | 700,568 | +3.154% |
| 2025-09-26 | 217.49 | 219.19 | 216.09 | 217.51 | +1.238% | 767,734 | +3.467% |
| 2025-09-25 | 216.81 | 216.81 | 213.81 | 214.85 | -1.182% | 657,068 | +4.747% |
| 2025-09-24 | 219.98 | 220.53 | 216.93 | 217.42 | -1.020% | 466,998 | +3.509% |
| 2025-09-23 | 220.34 | 220.69 | 216.78 | 219.66 | -0.200% | 555,975 | +2.454% |
| 2025-09-22 | 215.70 | 222.36 | 215.70 | 220.10 | +1.616% | 753,673 | +2.249% |
| 2025-09-19 | 216.46 | 218.71 | 215.84 | 216.60 | +0.023% | 1,660,400 | +3.901% |
| 2025-09-18 | 215.55 | 218.59 | 214.11 | 216.55 | +0.848% | 626,731 | +3.925% |
| 2025-09-17 | 214.60 | 218.79 | 213.38 | 214.73 | +0.661% | 688,163 | +4.806% |
| 2025-09-16 | 218.25 | 218.25 | 210.50 | 213.32 | -2.236% | 766,167 | +5.499% |
| 2025-09-15 | 222.84 | 223.65 | 218.05 | 218.20 | -1.990% | 485,417 | +3.139% |
| 2025-09-12 | 226.37 | 226.68 | 221.98 | 222.63 | -1.652% | 379,388 | +1.087% |
| 2025-09-11 | 221.12 | 227.49 | 220.63 | 226.37 | +2.486% | 471,795 | -0.583% |
| 2025-09-10 | 220.58 | 223.45 | 220.15 | 220.88 | -0.724% | 596,513 | +1.888% |
| 2025-09-09 | 224.12 | 224.12 | 219.22 | 222.49 | -0.807% | 589,476 | +1.151% |
| 2025-09-08 | 223.39 | 224.43 | 221.74 | 224.30 | +0.080% | 436,534 | +0.334% |
| 2025-09-05 | 225.02 | 227.30 | 222.40 | 224.12 | -0.169% | 445,844 | +0.415% |
| 2025-09-04 | 221.54 | 225.84 | 219.52 | 224.50 | +1.423% | 631,344 | +0.245% |
| 2025-09-03 | 218.73 | 221.40 | 216.62 | 221.35 | +0.614% | 830,520 | +1.672% |
| 2025-09-02 | 224.02 | 225.00 | 216.22 | 220.00 | -3.148% | 928,001 | +2.295% |
| 2025-08-29 | 225.79 | 227.57 | 225.34 | 227.15 | +0.638% | 341,923 | -0.924% |
| 2025-08-28 | 227.81 | 228.15 | 225.63 | 225.71 | -0.957% | 524,333 | -0.292% |
| 2025-08-27 | 226.47 | 228.47 | 225.85 | 227.89 | +0.850% | 679,135 | -1.246% |
| 2025-08-26 | 230.28 | 232.34 | 225.86 | 225.97 | -2.084% | 679,248 | -0.407% |
| 2025-08-25 | 232.98 | 234.60 | 229.92 | 230.78 | -1.330% | 372,438 | -2.483% |
| 2025-08-22 | 225.72 | 234.28 | 224.50 | 233.89 | +3.803% | 699,286 | -3.780% |
| 2025-08-21 | 225.49 | 226.44 | 222.91 | 225.32 | -0.718% | 514,826 | -0.120% |
| 2025-08-20 | 226.81 | 229.31 | 224.05 | 226.95 | -0.430% | 817,234 | -0.837% |
| 2025-08-19 | 224.92 | 228.44 | 223.75 | 227.93 | +1.176% | 656,611 | -1.264% |
| 2025-08-18 | 221.55 | 225.85 | 221.55 | 225.28 | +3.730% | 622,685 | -0.102% |
| 2025-08-15 | 216.57 | 218.53 | 215.46 | 217.18 | +0.546% | 593,622 | +3.624% |
| 2025-08-14 | 219.01 | 220.43 | 215.95 | 216.00 | -2.479% | 578,608 | +4.190% |
| 2025-08-13 | 215.16 | 222.30 | 213.76 | 221.49 | +2.918% | 752,330 | +1.607% |
| 2025-08-12 | 222.10 | 222.30 | 213.55 | 215.21 | -2.638% | 769,809 | +4.572% |
| 2025-08-11 | 229.63 | 230.60 | 220.10 | 221.04 | -3.833% | 711,061 | +1.814% |
| 2025-08-08 | 233.75 | 234.22 | 227.53 | 229.85 | -1.513% | 672,084 | -2.088% |
| 2025-08-07 | 238.79 | 248.95 | 231.36 | 233.38 | +4.533% | 1,484,170 | -3.569% |
| 2025-08-06 | 226.35 | 226.94 | 219.73 | 223.26 | -0.004% | 1,636,319 | +0.802% |
| 2025-08-05 | 229.77 | 229.77 | 223.09 | 223.27 | -2.638% | 568,350 | +0.797% |
| 2025-08-04 | 227.44 | 232.85 | 226.44 | 229.32 | +1.272% | 566,698 | -1.862% |
| 2025-08-01 | 231.12 | 231.12 | 225.21 | 226.44 | -2.203% | 580,498 | -0.614% |
| 2025-07-31 | 235.87 | 237.66 | 231.19 | 231.54 | -1.711% | 523,556 | -2.803% |
| 2025-07-30 | 236.78 | 238.44 | 233.49 | 235.57 | -0.792% | 518,410 | -4.466% |
| 2025-07-29 | 235.57 | 237.69 | 233.15 | 237.45 | +0.427% | 474,923 | -5.222% |
| 2025-07-28 | 239.00 | 239.62 | 235.60 | 236.44 | -0.988% | 474,885 | -4.817% |
| 2025-07-25 | 238.10 | 240.14 | 236.84 | 238.80 | +0.357% | 325,705 | -5.758% |
| 2025-07-24 | 236.44 | 238.50 | 234.59 | 237.95 | +0.639% | 382,554 | -5.421% |
| 2025-07-23 | 233.51 | 237.23 | 232.78 | 236.44 | +1.368% | 551,250 | -4.817% |
| 2025-07-22 | 228.61 | 234.45 | 228.61 | 233.25 | +2.330% | 622,194 | -3.516% |
| 2025-07-21 | 230.63 | 230.69 | 227.56 | 227.94 | -0.771% | 412,246 | -1.268% |
| 2025-07-18 | 226.74 | 230.15 | 224.34 | 229.71 | +2.221% | 481,419 | -2.029% |
| 2025-07-17 | 224.02 | 226.45 | 222.98 | 224.72 | +0.663% | 429,235 | +0.147% |
| 2025-07-16 | 223.06 | 223.57 | 219.40 | 223.24 | +0.681% | 421,437 | +0.811% |
| 2025-07-15 | 221.76 | 224.16 | 220.87 | 221.73 | -0.122% | 468,708 | +1.497% |
| 2025-07-14 | 220.23 | 223.60 | 218.00 | 222.00 | +0.817% | 630,712 | +1.374% |
| 2025-07-11 | 228.87 | 229.32 | 219.86 | 220.20 | -3.994% | 624,587 | +2.203% |
| 2025-07-10 | 233.51 | 234.37 | 228.71 | 229.36 | -2.016% | 418,438 | -1.879% |
| 2025-07-09 | 233.98 | 235.00 | 230.77 | 234.08 | +0.047% | 476,489 | -3.858% |
| 2025-07-08 | 233.70 | 236.24 | 232.54 | 233.97 | +0.680% | 519,360 | -3.812% |
| 2025-07-07 | 232.35 | 235.00 | 229.69 | 232.39 | -0.292% | 511,839 | -3.158% |
| 2025-07-03 | 229.15 | 233.40 | 227.99 | 233.07 | +2.165% | 374,188 | -3.441% |
| 2025-07-02 | 233.78 | 235.31 | 222.20 | 228.13 | -2.425% | 655,492 | -1.350% |
| 2025-07-01 | 230.10 | 235.79 | 228.41 | 233.80 | +1.037% | 913,139 | -3.743% |
| 2025-06-30 | 228.35 | 231.62 | 227.14 | 231.40 | +1.835% | 605,442 | -2.744% |
| 2025-06-27 | 225.80 | 228.59 | 224.03 | 227.23 | +0.785% | 590,049 | -0.959% |
| 2025-06-26 | 223.95 | 227.28 | 221.15 | 225.46 | +1.198% | 853,742 | -0.182% |
| 2025-06-25 | 234.72 | 235.35 | 222.21 | 222.79 | -5.216% | 901,587 | +1.014% |
| 2025-06-24 | 235.00 | 235.46 | 230.65 | 235.05 | +0.893% | 547,789 | -4.254% |
| 2025-06-23 | 231.72 | 233.60 | 229.15 | 232.97 | +0.353% | 515,347 | -3.400% |
| 2025-06-20 | 233.80 | 234.89 | 229.60 | 232.15 | -0.288% | 1,415,297 | -3.058% |
| 2025-06-18 | 241.90 | 242.53 | 231.62 | 232.82 | -3.686% | 1,013,838 | -3.337% |
| 2025-06-17 | 245.15 | 246.68 | 241.72 | 241.73 | -1.899% | 561,214 | -6.900% |
| 2025-06-16 | 246.55 | 248.04 | 243.67 | 246.41 | +0.576% | 478,869 | -8.668% |
| 2025-06-13 | 248.13 | 248.83 | 243.65 | 245.00 | -2.332% | 552,423 | -8.143% |
| 2025-06-12 | 253.61 | 253.61 | 246.24 | 250.85 | -0.377% | 685,856 | -10.285% |
| 2025-06-11 | 254.63 | 255.46 | 250.75 | 251.80 | -0.913% | 484,328 | -10.624% |
| 2025-06-10 | 257.89 | 258.59 | 252.56 | 254.12 | -1.675% | 501,615 | -11.439% |
| 2025-06-09 | 265.59 | 265.91 | 255.21 | 258.45 | -2.732% | 762,067 | -12.923% |
| 2025-06-06 | 266.74 | 267.04 | 263.63 | 265.71 | +0.674% | 348,678 | -15.302% |
| 2025-06-05 | 265.49 | 267.76 | 262.22 | 263.93 | -0.329% | 523,967 | -14.731% |
| 2025-06-04 | 263.79 | 265.61 | 259.64 | 264.80 | +0.379% | 663,228 | -15.011% |
| 2025-06-03 | 260.00 | 264.07 | 256.77 | 263.80 | +1.641% | 590,794 | -14.689% |
| 2025-06-02 | 259.09 | 260.00 | 252.95 | 259.54 | +0.174% | 590,687 | -13.289% |
| 2025-05-30 | 256.45 | 259.35 | 253.51 | 259.09 | +1.334% | 913,126 | -13.138% |
| 2025-05-29 | 260.32 | 261.31 | 254.55 | 255.68 | -1.457% | 515,304 | -11.980% |
| 2025-05-28 | 261.68 | 262.66 | 258.98 | 259.46 | -0.689% | 322,685 | -13.262% |
| 2025-05-27 | 258.94 | 261.55 | 253.44 | 261.26 | +1.303% | 446,736 | -13.860% |
| 2025-05-23 | 258.01 | 259.99 | 255.74 | 257.90 | -1.377% | 412,519 | -12.737% |
| 2025-05-22 | 256.36 | 262.80 | 255.17 | 261.50 | +1.652% | 529,885 | -13.939% |
| 2025-05-21 | 259.76 | 261.69 | 256.15 | 257.25 | -1.320% | 358,804 | -12.517% |
| 2025-05-20 | 258.30 | 261.23 | 257.28 | 260.69 | +0.292% | 277,164 | -13.671% |
| 2025-05-19 | 256.27 | 260.40 | 256.27 | 259.93 | -0.165% | 370,783 | -13.419% |
| 2025-05-16 | 256.30 | 261.31 | 255.35 | 260.36 | +1.521% | 488,505 | -13.562% |
| 2025-05-15 | 256.21 | 257.73 | 251.68 | 256.46 | -0.295% | 715,693 | -12.248% |
| 2025-05-14 | 259.35 | 260.06 | 255.34 | 257.22 | -1.149% | 696,638 | -12.507% |
| 2025-05-13 | 258.00 | 261.64 | 257.55 | 260.21 | +0.708% | 535,353 | -13.512% |
| 2025-05-12 | 259.73 | 260.00 | 252.18 | 258.38 | +2.248% | 952,327 | -12.900% |
| 2025-05-09 | 249.04 | 255.12 | 247.76 | 252.70 | +1.343% | 730,429 | -10.942% |
| 2025-05-08 | 243.00 | 254.48 | 233.00 | 249.35 | +9.044% | 1,502,012 | -9.745% |
| 2025-05-07 | 228.19 | 228.90 | 223.35 | 228.67 | +0.386% | 758,016 | -1.583% |
| 2025-05-06 | 224.74 | 228.77 | 224.23 | 227.79 | +0.224% | 576,099 | -1.203% |
| 2025-05-05 | 225.31 | 230.42 | 225.31 | 227.28 | -0.040% | 459,961 | -0.981% |
| 2025-05-02 | 228.41 | 231.40 | 227.16 | 227.37 | +0.119% | 456,065 | -1.020% |
| 2025-05-01 | 227.72 | 231.19 | 226.04 | 227.10 | +0.314% | 499,349 | -0.903% |
| 2025-04-30 | 224.14 | 226.97 | 220.76 | 226.39 | -0.949% | 588,793 | -0.592% |
| 2025-04-29 | 225.75 | 229.75 | 225.21 | 228.56 | +0.914% | 410,345 | -1.536% |
| 2025-04-28 | 227.78 | 229.46 | 224.50 | 226.49 | -0.488% | 507,832 | -0.636% |
| 2025-04-25 | 225.43 | 228.86 | 223.79 | 227.60 | +0.770% | 348,959 | -1.120% |
| 2025-04-24 | 218.67 | 226.52 | 217.06 | 225.86 | +3.024% | 331,857 | -0.359% |
| 2025-04-23 | 215.88 | 224.28 | 215.88 | 219.23 | +3.645% | 393,953 | +2.655% |
| 2025-04-22 | 207.91 | 213.58 | 207.76 | 211.52 | +2.580% | 368,304 | +6.397% |
| 2025-04-21 | 214.20 | 215.79 | 201.71 | 206.20 | -4.938% | 616,854 | +9.142% |
| 2025-04-17 | 215.95 | 218.62 | 213.89 | 216.91 | +0.640% | 403,703 | +3.753% |
| 2025-04-16 | 218.93 | 219.31 | 213.11 | 215.53 | 0.000% | 371,637 | +4.417% |