PEN
Penumbra, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:50 PM EDT
317.59USD-0.129%(-0.41)239,681
PEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 318.37 | 318.37 | 316.78 | 317.55 | -0.142% | 239,681 | 0.000% |
| 2026-10-01 | 318.38 | 318.93 | 317.92 | 318.00 | -0.107% | 350,524 | -0.142% |
| 2026-09-30 | 318.51 | 319.19 | 318.24 | 318.34 | -0.163% | 378,220 | -0.248% |
| 2026-09-29 | 318.73 | 318.98 | 318.14 | 318.86 | -0.100% | 189,852 | -0.411% |
| 2026-09-28 | 318.91 | 319.33 | 318.11 | 319.18 | +0.091% | 189,478 | -0.511% |
| 2026-09-25 | 319.28 | 319.61 | 318.17 | 318.89 | -0.260% | 228,148 | -0.420% |
| 2026-09-24 | 318.98 | 320.27 | 318.33 | 319.72 | +0.088% | 482,954 | -0.679% |
| 2026-09-23 | 319.46 | 320.26 | 318.40 | 319.44 | +0.016% | 410,634 | -0.592% |
| 2026-09-22 | 319.80 | 319.80 | 318.49 | 319.39 | +0.191% | 797,923 | -0.576% |
| 2026-09-21 | 317.38 | 318.78 | 316.77 | 318.78 | +0.372% | 293,927 | -0.386% |
| 2026-09-18 | 319.19 | 319.19 | 317.50 | 317.60 | -0.398% | 994,495 | -0.016% |
| 2026-09-17 | 319.20 | 319.20 | 317.95 | 318.87 | +0.148% | 416,077 | -0.414% |
| 2026-09-16 | 317.30 | 319.33 | 317.30 | 318.40 | -0.009% | 816,976 | -0.267% |
| 2026-09-15 | 319.97 | 319.97 | 318.18 | 318.43 | -0.447% | 500,843 | -0.276% |
| 2026-09-14 | 319.30 | 320.31 | 318.65 | 319.86 | +0.670% | 269,559 | -0.722% |
| 2026-09-11 | 318.54 | 318.54 | 317.58 | 317.73 | -0.016% | 152,618 | -0.057% |
| 2026-09-10 | 319.38 | 319.38 | 317.62 | 317.78 | -0.560% | 141,327 | -0.072% |
| 2026-09-09 | 319.35 | 320.90 | 319.21 | 319.57 | +0.097% | 212,689 | -0.632% |
| 2026-09-08 | 322.61 | 322.61 | 319.18 | 319.26 | -0.903% | 380,769 | -0.536% |
| 2026-09-04 | 321.00 | 322.72 | 321.00 | 322.17 | +0.321% | 174,066 | -1.434% |
| 2026-09-03 | 322.89 | 323.70 | 321.14 | 321.14 | -0.514% | 313,873 | -1.118% |
| 2026-09-02 | 322.48 | 324.55 | 322.48 | 322.80 | +0.068% | 220,281 | -1.626% |
| 2026-09-01 | 325.00 | 325.00 | 322.19 | 322.58 | -0.161% | 150,764 | -1.559% |
| 2026-08-31 | 320.99 | 323.84 | 320.97 | 323.10 | +0.441% | 477,150 | -1.718% |
| 2026-08-28 | 320.83 | 322.25 | 320.83 | 321.68 | +0.212% | 234,127 | -1.284% |
| 2026-08-27 | 323.00 | 323.13 | 321.00 | 321.00 | -0.635% | 476,704 | -1.075% |
| 2026-08-26 | 322.00 | 323.59 | 321.89 | 323.05 | -0.407% | 513,090 | -1.703% |
| 2026-08-25 | 323.70 | 324.86 | 323.32 | 324.37 | +0.192% | 271,582 | -2.103% |
| 2026-08-24 | 324.91 | 324.91 | 323.42 | 323.75 | -0.440% | 144,268 | -1.915% |
| 2026-08-21 | 323.87 | 325.66 | 323.87 | 325.18 | +0.439% | 167,124 | -2.346% |
| 2026-08-20 | 327.12 | 327.12 | 323.76 | 323.76 | -0.942% | 210,044 | -1.918% |
| 2026-08-19 | 325.54 | 327.77 | 325.54 | 326.84 | +0.644% | 305,256 | -2.842% |
| 2026-08-18 | 328.60 | 328.60 | 324.75 | 324.75 | -0.740% | 176,791 | -2.217% |
| 2026-08-17 | 326.36 | 327.61 | 326.36 | 327.17 | +0.046% | 187,634 | -2.940% |
| 2026-08-14 | 327.28 | 328.11 | 326.72 | 327.02 | +0.083% | 251,611 | -2.896% |
| 2026-08-13 | 327.25 | 327.57 | 325.95 | 326.75 | +0.052% | 209,553 | -2.816% |
| 2026-08-12 | 325.60 | 327.55 | 325.25 | 326.58 | +0.092% | 230,043 | -2.765% |
| 2026-08-11 | 325.79 | 326.84 | 325.39 | 326.28 | +0.092% | 240,397 | -2.676% |
| 2026-08-10 | 324.90 | 326.50 | 324.90 | 325.98 | +0.407% | 194,696 | -2.586% |
| 2026-08-07 | 324.93 | 325.74 | 324.46 | 324.66 | -0.062% | 239,513 | -2.190% |
| 2026-08-06 | 324.44 | 325.57 | 323.86 | 324.86 | +0.511% | 262,161 | -2.250% |
| 2026-08-05 | 323.36 | 323.83 | 322.23 | 323.21 | -0.312% | 282,961 | -1.751% |
| 2026-08-04 | 321.57 | 324.35 | 321.35 | 324.22 | +0.371% | 363,249 | -2.057% |
| 2026-08-03 | 321.36 | 323.83 | 321.36 | 323.02 | +0.570% | 328,453 | -1.693% |
| 2026-07-31 | 323.05 | 323.05 | 318.70 | 321.19 | +0.425% | 295,955 | -1.133% |
| 2026-07-30 | 319.30 | 320.42 | 318.54 | 319.83 | -0.094% | 357,943 | -0.713% |
| 2026-07-29 | 318.50 | 320.83 | 317.09 | 320.13 | +0.044% | 365,273 | -0.806% |
| 2026-07-28 | 319.98 | 321.40 | 319.71 | 319.99 | +0.156% | 457,807 | -0.763% |
| 2026-07-27 | 318.90 | 320.48 | 318.84 | 319.49 | +0.238% | 338,837 | -0.607% |
| 2026-07-24 | 318.49 | 319.02 | 317.70 | 318.73 | +0.261% | 364,538 | -0.370% |
| 2026-07-23 | 315.70 | 317.95 | 315.70 | 317.90 | +0.442% | 690,850 | -0.110% |
| 2026-07-22 | 318.37 | 318.37 | 316.32 | 316.50 | -0.280% | 640,409 | +0.332% |
| 2026-07-21 | 317.25 | 317.98 | 317.00 | 317.39 | -0.195% | 276,751 | +0.050% |
| 2026-07-20 | 318.44 | 318.75 | 317.63 | 318.01 | -0.097% | 442,348 | -0.145% |
| 2026-07-17 | 318.82 | 319.94 | 318.06 | 318.32 | -0.401% | 480,696 | -0.242% |
| 2026-07-16 | 318.52 | 319.60 | 317.77 | 319.60 | +0.906% | 547,532 | -0.641% |
| 2026-07-15 | 316.00 | 317.58 | 315.69 | 316.73 | +0.149% | 371,504 | +0.259% |
| 2026-07-14 | 317.32 | 317.62 | 316.01 | 316.26 | -0.840% | 661,579 | +0.408% |
| 2026-07-13 | 317.63 | 318.94 | 317.13 | 318.94 | +0.264% | 379,201 | -0.436% |
| 2026-07-10 | 318.24 | 318.51 | 317.35 | 318.10 | +0.047% | 146,603 | -0.173% |
| 2026-07-09 | 317.12 | 318.17 | 316.49 | 317.95 | +0.211% | 132,918 | -0.126% |
| 2026-07-08 | 317.66 | 318.18 | 316.58 | 317.28 | -0.324% | 258,126 | +0.085% |
| 2026-07-07 | 320.03 | 320.03 | 317.89 | 318.31 | +0.025% | 312,676 | -0.239% |
| 2026-07-06 | 318.94 | 318.94 | 317.17 | 318.23 | -0.107% | 357,641 | -0.214% |
| 2026-07-02 | 317.38 | 319.19 | 316.81 | 318.57 | +0.676% | 296,719 | -0.320% |
| 2026-07-01 | 315.26 | 317.10 | 314.99 | 316.43 | +0.215% | 454,905 | +0.354% |
| 2026-06-30 | 317.17 | 317.17 | 314.80 | 315.75 | +0.092% | 352,438 | +0.570% |
| 2026-06-29 | 317.17 | 317.53 | 315.46 | 315.46 | -0.370% | 330,774 | +0.663% |
| 2026-06-26 | 318.41 | 318.99 | 316.63 | 316.63 | -0.243% | 546,357 | +0.291% |
| 2026-06-25 | 316.65 | 318.64 | 316.38 | 317.40 | +0.329% | 622,889 | +0.047% |
| 2026-06-24 | 318.80 | 318.80 | 316.30 | 316.36 | -0.400% | 290,695 | +0.376% |
| 2026-06-23 | 317.39 | 318.46 | 316.60 | 317.63 | +0.452% | 307,400 | -0.025% |
| 2026-06-22 | 316.27 | 316.91 | 315.03 | 316.20 | -0.315% | 201,810 | +0.427% |
| 2026-06-18 | 315.81 | 317.24 | 315.81 | 317.20 | +0.329% | 679,710 | +0.110% |
| 2026-06-17 | 318.01 | 318.65 | 315.99 | 316.16 | -0.722% | 384,665 | +0.440% |
| 2026-06-16 | 318.77 | 319.00 | 317.91 | 318.46 | +0.079% | 279,260 | -0.286% |
| 2026-06-15 | 318.25 | 319.83 | 317.31 | 318.21 | -0.157% | 446,358 | -0.207% |
| 2026-06-12 | 320.26 | 321.80 | 317.53 | 318.71 | +0.123% | 514,479 | -0.364% |
| 2026-06-11 | 320.10 | 320.31 | 318.27 | 318.32 | -0.319% | 335,803 | -0.242% |
| 2026-06-10 | 321.23 | 321.23 | 319.10 | 319.34 | -0.536% | 460,374 | -0.561% |
| 2026-06-09 | 320.77 | 322.09 | 320.40 | 321.06 | +0.309% | 441,272 | -1.093% |
| 2026-06-08 | 320.00 | 322.65 | 319.99 | 320.07 | -0.144% | 279,262 | -0.787% |
| 2026-06-05 | 321.80 | 322.27 | 319.81 | 320.53 | -0.031% | 278,756 | -0.930% |
| 2026-06-04 | 322.94 | 323.10 | 319.86 | 320.63 | +0.395% | 823,434 | -0.961% |
| 2026-06-03 | 319.39 | 319.70 | 318.35 | 319.37 | +0.198% | 402,655 | -0.570% |
| 2026-06-02 | 318.25 | 319.45 | 318.12 | 318.74 | -0.066% | 397,340 | -0.373% |
| 2026-06-01 | 318.41 | 320.75 | 317.81 | 318.95 | +0.204% | 362,751 | -0.439% |
| 2026-05-29 | 319.52 | 320.12 | 318.12 | 318.30 | -0.204% | 337,784 | -0.236% |
| 2026-05-28 | 319.88 | 320.44 | 318.79 | 318.95 | -0.434% | 470,850 | -0.439% |
| 2026-05-27 | 326.18 | 328.19 | 320.10 | 320.34 | -2.395% | 532,643 | -0.871% |
| 2026-05-26 | 328.12 | 329.65 | 327.81 | 328.20 | -0.149% | 321,837 | -3.245% |
| 2026-05-22 | 328.81 | 329.67 | 327.92 | 328.69 | +0.244% | 508,565 | -3.389% |
| 2026-05-21 | 326.65 | 328.05 | 326.10 | 327.89 | +0.156% | 427,197 | -3.153% |
| 2026-05-20 | 327.48 | 327.69 | 325.13 | 327.38 | +0.254% | 449,750 | -3.003% |
| 2026-05-19 | 326.68 | 328.17 | 325.61 | 326.55 | +0.003% | 664,439 | -2.756% |
| 2026-05-18 | 322.90 | 326.94 | 322.90 | 326.54 | +1.309% | 435,352 | -2.753% |
| 2026-05-15 | 323.19 | 324.12 | 321.45 | 322.32 | -0.201% | 443,675 | -1.480% |
| 2026-05-14 | 323.00 | 323.50 | 321.75 | 322.97 | +0.118% | 346,105 | -1.678% |
| 2026-05-13 | 322.50 | 323.28 | 321.38 | 322.59 | -0.062% | 273,708 | -1.562% |
| 2026-05-12 | 324.55 | 324.55 | 321.79 | 322.79 | +0.336% | 258,784 | -1.623% |
| 2026-05-11 | 321.88 | 323.07 | 321.38 | 321.71 | -0.161% | 351,888 | -1.293% |
| 2026-05-08 | 324.91 | 324.91 | 321.79 | 322.23 | -0.745% | 350,070 | -1.452% |
| 2026-05-07 | 323.82 | 326.43 | 323.82 | 324.65 | +0.142% | 683,301 | -2.187% |
| 2026-05-06 | 324.02 | 324.59 | 323.08 | 324.19 | +0.102% | 341,572 | -2.048% |
| 2026-05-05 | 325.05 | 325.05 | 323.86 | 323.86 | -0.243% | 440,078 | -1.948% |
| 2026-05-04 | 324.79 | 326.20 | 324.53 | 324.65 | -0.209% | 610,220 | -2.187% |
| 2026-05-01 | 327.38 | 327.44 | 325.18 | 325.33 | -0.352% | 431,664 | -2.391% |
| 2026-04-30 | 325.53 | 326.75 | 324.09 | 326.48 | +0.511% | 320,500 | -2.735% |
| 2026-04-29 | 325.52 | 326.25 | 323.71 | 324.82 | -0.359% | 671,863 | -2.238% |
| 2026-04-28 | 328.48 | 328.73 | 325.76 | 325.99 | -0.607% | 344,757 | -2.589% |
| 2026-04-27 | 329.91 | 331.80 | 327.75 | 327.98 | -0.579% | 507,262 | -3.180% |
| 2026-04-24 | 332.48 | 334.04 | 329.62 | 329.89 | -0.934% | 352,314 | -3.741% |
| 2026-04-23 | 335.20 | 335.20 | 332.38 | 333.00 | +0.238% | 692,816 | -4.640% |
| 2026-04-22 | 331.13 | 334.00 | 329.85 | 332.21 | +1.593% | 1,148,331 | -4.413% |
| 2026-04-21 | 329.75 | 330.06 | 327.00 | 327.00 | -0.822% | 1,085,298 | -2.890% |
| 2026-04-20 | 332.14 | 332.14 | 329.04 | 329.71 | -0.729% | 640,221 | -3.688% |
| 2026-04-17 | 331.86 | 333.04 | 331.86 | 332.13 | +0.199% | 346,217 | -4.390% |
| 2026-04-16 | 332.64 | 333.54 | 331.46 | 331.47 | -0.286% | 256,144 | -4.199% |
| 2026-04-15 | 332.19 | 333.32 | 332.08 | 332.42 | +0.075% | 346,599 | -4.473% |
| 2026-04-14 | 330.90 | 332.90 | 330.90 | 332.17 | +0.208% | 255,379 | -4.401% |
| 2026-04-13 | 329.99 | 331.48 | 329.72 | 331.48 | +0.519% | 379,194 | -4.202% |
| 2026-04-10 | 329.32 | 330.11 | 328.97 | 329.77 | +0.076% | 438,735 | -3.706% |
| 2026-04-09 | 330.75 | 330.75 | 328.86 | 329.52 | -0.471% | 502,918 | -3.633% |
| 2026-04-08 | 330.93 | 332.05 | 330.57 | 331.08 | +0.339% | 377,321 | -4.087% |
| 2026-04-07 | 329.51 | 330.53 | 329.02 | 329.96 | +0.027% | 626,976 | -3.761% |
| 2026-04-06 | 330.11 | 330.97 | 328.94 | 329.87 | -0.148% | 491,409 | -3.735% |
| 2026-04-02 | 328.22 | 330.62 | 328.22 | 330.36 | +0.426% | 747,863 | -3.878% |
| 2026-04-01 | 329.91 | 330.44 | 328.10 | 328.96 | +0.180% | 566,561 | -3.469% |
| 2026-03-31 | 329.50 | 329.50 | 326.60 | 328.37 | +0.052% | 837,550 | -3.295% |
| 2026-03-30 | 328.70 | 330.70 | 326.58 | 328.20 | -2.059% | 1,600,963 | -3.245% |
| 2026-03-27 | 337.37 | 337.37 | 334.80 | 335.10 | -0.392% | 559,642 | -5.237% |
| 2026-03-26 | 335.01 | 337.76 | 335.01 | 336.42 | +0.045% | 574,256 | -5.609% |
| 2026-03-25 | 336.68 | 336.68 | 335.06 | 336.27 | +0.628% | 372,704 | -5.567% |
| 2026-03-24 | 335.51 | 335.87 | 334.17 | 334.17 | -0.414% | 520,394 | -4.974% |
| 2026-03-23 | 337.81 | 337.81 | 334.83 | 335.56 | -0.086% | 628,283 | -5.367% |
| 2026-03-20 | 336.11 | 337.94 | 335.79 | 335.85 | -0.445% | 932,546 | -5.449% |
| 2026-03-19 | 338.59 | 338.99 | 336.23 | 337.35 | -0.263% | 297,726 | -5.869% |
| 2026-03-18 | 337.28 | 338.92 | 336.97 | 338.24 | +0.071% | 419,760 | -6.117% |
| 2026-03-17 | 338.64 | 338.91 | 337.40 | 338.00 | +0.532% | 398,955 | -6.050% |
| 2026-03-16 | 336.19 | 337.08 | 335.81 | 336.21 | +0.009% | 721,832 | -5.550% |
| 2026-03-13 | 336.33 | 337.00 | 334.90 | 336.18 | +0.355% | 340,912 | -5.542% |
| 2026-03-12 | 335.34 | 336.57 | 333.94 | 334.99 | -0.333% | 468,724 | -5.206% |
| 2026-03-11 | 337.07 | 337.92 | 334.83 | 336.11 | -0.187% | 692,406 | -5.522% |
| 2026-03-10 | 339.10 | 339.65 | 336.64 | 336.74 | -0.845% | 555,157 | -5.699% |
| 2026-03-09 | 338.16 | 340.33 | 337.13 | 339.61 | +0.286% | 947,524 | -6.496% |
| 2026-03-06 | 339.63 | 340.24 | 338.25 | 338.64 | -0.581% | 482,564 | -6.228% |
| 2026-03-05 | 339.16 | 340.71 | 337.91 | 340.62 | +0.297% | 871,959 | -6.773% |
| 2026-03-04 | 341.52 | 341.52 | 338.61 | 339.61 | -0.162% | 736,459 | -6.496% |
| 2026-03-03 | 341.09 | 342.17 | 339.31 | 340.16 | -0.625% | 629,701 | -6.647% |
| 2026-03-02 | 342.30 | 343.29 | 340.74 | 342.30 | -0.607% | 895,655 | -7.230% |
| 2026-02-27 | 341.00 | 344.53 | 341.00 | 344.39 | +0.716% | 792,076 | -7.793% |
| 2026-02-26 | 339.83 | 342.07 | 338.80 | 341.94 | +0.966% | 853,845 | -7.133% |
| 2026-02-25 | 339.40 | 340.01 | 338.53 | 338.67 | -0.271% | 624,352 | -6.236% |
| 2026-02-24 | 339.56 | 340.48 | 338.67 | 339.59 | +0.115% | 830,415 | -6.490% |
| 2026-02-23 | 339.53 | 340.86 | 339.08 | 339.20 | -0.047% | 530,350 | -6.383% |
| 2026-02-20 | 341.00 | 341.29 | 339.25 | 339.36 | -0.387% | 618,267 | -6.427% |
| 2026-02-19 | 341.37 | 342.00 | 340.58 | 340.68 | -0.188% | 336,685 | -6.789% |
| 2026-02-18 | 340.68 | 341.52 | 340.34 | 341.32 | +0.085% | 569,096 | -6.964% |
| 2026-02-17 | 339.01 | 341.71 | 339.01 | 341.03 | +0.510% | 446,286 | -6.885% |
| 2026-02-13 | 338.84 | 341.66 | 338.84 | 339.30 | +0.171% | 551,721 | -6.410% |
| 2026-02-12 | 338.05 | 340.34 | 338.05 | 338.72 | +0.136% | 778,055 | -6.250% |
| 2026-02-11 | 338.85 | 340.12 | 337.63 | 338.26 | -0.209% | 701,421 | -6.123% |
| 2026-02-10 | 340.37 | 340.92 | 338.70 | 338.97 | -0.024% | 838,186 | -6.319% |
| 2026-02-09 | 340.85 | 340.86 | 338.88 | 339.05 | -0.578% | 473,208 | -6.341% |
| 2026-02-06 | 343.63 | 344.07 | 339.33 | 341.02 | -0.289% | 1,160,399 | -6.882% |
| 2026-02-05 | 341.22 | 343.69 | 340.00 | 342.01 | +0.615% | 1,867,812 | -7.152% |
| 2026-02-04 | 348.79 | 350.35 | 339.76 | 339.92 | -4.517% | 1,411,063 | -6.581% |
| 2026-02-03 | 357.43 | 358.64 | 355.83 | 356.00 | -0.277% | 1,112,812 | -10.801% |
| 2026-02-02 | 358.78 | 359.87 | 356.88 | 356.99 | -0.329% | 842,688 | -11.048% |
| 2026-01-30 | 358.12 | 360.44 | 357.15 | 358.17 | +0.328% | 1,135,687 | -11.341% |
| 2026-01-29 | 359.32 | 360.40 | 356.39 | 357.00 | -0.565% | 1,535,151 | -11.050% |
| 2026-01-28 | 359.30 | 361.05 | 359.03 | 359.03 | -0.103% | 1,319,190 | -11.553% |
| 2026-01-27 | 358.76 | 360.00 | 358.36 | 359.40 | +0.111% | 915,998 | -11.644% |
| 2026-01-26 | 360.00 | 361.55 | 358.75 | 359.00 | -0.072% | 932,994 | -11.546% |
| 2026-01-23 | 358.44 | 360.49 | 358.21 | 359.26 | +0.204% | 1,038,930 | -11.610% |
| 2026-01-22 | 357.72 | 360.85 | 357.68 | 358.53 | +0.238% | 1,492,808 | -11.430% |
| 2026-01-21 | 357.70 | 362.41 | 355.16 | 357.68 | +0.630% | 2,798,840 | -11.220% |
| 2026-01-20 | 350.80 | 356.65 | 350.02 | 355.44 | +1.328% | 3,182,867 | -10.660% |
| 2026-01-16 | 349.99 | 352.07 | 349.12 | 350.78 | +0.083% | 3,305,972 | -9.473% |
| 2026-01-15 | 348.11 | 352.15 | 345.20 | 350.49 | +11.824% | 9,675,366 | -9.398% |
| 2026-01-14 | 300.50 | 316.92 | 296.61 | 313.43 | +4.140% | 918,783 | +1.314% |
| 2026-01-13 | 317.77 | 317.77 | 290.00 | 300.97 | -5.791% | 1,365,349 | +5.509% |
| 2026-01-12 | 322.25 | 323.66 | 310.00 | 319.47 | -0.921% | 893,905 | -0.601% |
| 2026-01-09 | 317.39 | 325.02 | 315.49 | 322.44 | +2.187% | 867,096 | -1.517% |
| 2026-01-08 | 315.48 | 317.85 | 311.25 | 315.54 | -0.193% | 500,473 | +0.637% |
| 2026-01-07 | 315.11 | 317.17 | 305.30 | 316.15 | -0.259% | 568,406 | +0.443% |
| 2026-01-06 | 312.64 | 320.42 | 310.71 | 316.97 | +0.625% | 623,275 | +0.183% |
| 2026-01-05 | 310.00 | 315.21 | 306.99 | 315.00 | +1.803% | 357,504 | +0.810% |
| 2026-01-02 | 310.72 | 314.27 | 302.19 | 309.42 | -0.479% | 330,229 | +2.627% |
| 2025-12-31 | 314.25 | 319.00 | 310.81 | 310.91 | -1.069% | 210,410 | +2.136% |
| 2025-12-30 | 316.50 | 319.68 | 312.82 | 314.27 | -0.197% | 241,254 | +1.044% |
| 2025-12-29 | 318.86 | 319.78 | 312.91 | 314.89 | -0.656% | 303,109 | +0.845% |
| 2025-12-26 | 315.86 | 317.20 | 313.94 | 316.97 | +0.351% | 164,091 | +0.183% |
| 2025-12-24 | 315.79 | 318.77 | 314.51 | 315.86 | -0.028% | 127,047 | +0.535% |
| 2025-12-23 | 319.58 | 320.35 | 315.39 | 315.95 | -1.527% | 303,752 | +0.506% |
| 2025-12-22 | 314.61 | 321.38 | 313.45 | 320.85 | +1.567% | 369,564 | -1.029% |
| 2025-12-19 | 315.50 | 317.37 | 311.56 | 315.90 | +0.174% | 676,980 | +0.522% |
| 2025-12-18 | 318.21 | 320.00 | 307.00 | 315.35 | +1.969% | 788,595 | +0.698% |
| 2025-12-17 | 311.18 | 313.61 | 307.85 | 309.26 | +0.377% | 494,201 | +2.681% |
| 2025-12-16 | 309.00 | 314.10 | 307.00 | 308.10 | -0.340% | 674,637 | +3.067% |
| 2025-12-15 | 312.48 | 315.74 | 307.84 | 309.15 | -0.920% | 479,454 | +2.717% |
| 2025-12-12 | 313.19 | 315.00 | 310.89 | 312.02 | +0.199% | 419,159 | +1.772% |
| 2025-12-11 | 305.75 | 314.74 | 304.79 | 311.40 | +2.749% | 713,322 | +1.975% |
| 2025-12-10 | 288.47 | 303.20 | 288.35 | 303.07 | +5.548% | 553,724 | +4.778% |
| 2025-12-09 | 299.33 | 299.99 | 286.75 | 287.14 | -2.608% | 551,942 | +10.591% |
| 2025-12-08 | 299.16 | 301.70 | 292.36 | 294.83 | -1.939% | 553,141 | +7.706% |
| 2025-12-05 | 297.42 | 303.00 | 295.34 | 300.66 | +2.015% | 600,398 | +5.618% |
| 2025-12-04 | 285.71 | 296.50 | 284.95 | 294.72 | +3.154% | 602,353 | +7.746% |
| 2025-12-03 | 288.20 | 292.26 | 285.16 | 285.71 | -0.695% | 333,039 | +11.144% |
| 2025-12-02 | 292.98 | 295.39 | 287.20 | 287.71 | -1.354% | 329,736 | +10.372% |
| 2025-12-01 | 295.62 | 298.69 | 291.38 | 291.66 | -0.515% | 466,198 | +8.877% |
| 2025-11-28 | 295.37 | 297.83 | 291.94 | 293.17 | -0.943% | 254,172 | +8.316% |
| 2025-11-26 | 297.05 | 301.22 | 295.59 | 295.96 | -0.921% | 434,735 | +7.295% |
| 2025-11-25 | 299.00 | 301.01 | 296.25 | 298.71 | +0.201% | 819,333 | +6.307% |
| 2025-11-24 | 288.15 | 298.50 | 286.37 | 298.11 | +3.342% | 597,781 | +6.521% |
| 2025-11-21 | 279.69 | 293.18 | 279.69 | 288.47 | +3.102% | 621,012 | +10.081% |
| 2025-11-20 | 283.60 | 285.00 | 277.54 | 279.79 | -1.187% | 370,646 | +13.496% |
| 2025-11-19 | 278.06 | 285.87 | 276.72 | 283.15 | +1.816% | 576,904 | +12.149% |
| 2025-11-18 | 278.85 | 280.72 | 276.01 | 278.10 | -0.147% | 308,000 | +14.186% |
| 2025-11-17 | 282.93 | 284.91 | 277.64 | 278.51 | -0.557% | 480,944 | +14.017% |
| 2025-11-14 | 277.29 | 282.87 | 274.55 | 280.07 | +0.477% | 458,605 | +13.382% |
| 2025-11-13 | 277.87 | 280.85 | 274.20 | 278.74 | -0.553% | 467,868 | +13.923% |
| 2025-11-12 | 280.00 | 283.84 | 276.44 | 280.29 | +0.218% | 434,693 | +13.293% |
| 2025-11-11 | 272.93 | 279.92 | 271.31 | 279.68 | +3.375% | 349,286 | +13.540% |
| 2025-11-10 | 266.60 | 270.80 | 262.94 | 270.55 | +1.638% | 544,566 | +17.372% |
| 2025-11-07 | 264.56 | 270.00 | 259.14 | 266.19 | +0.597% | 648,264 | +19.294% |
| 2025-11-06 | 259.79 | 272.00 | 258.59 | 264.61 | +17.323% | 1,111,215 | +20.007% |
| 2025-11-05 | 232.00 | 236.32 | 225.52 | 225.54 | -4.058% | 640,669 | +40.795% |
| 2025-11-04 | 227.58 | 235.59 | 227.37 | 235.08 | +3.930% | 576,495 | +35.082% |
| 2025-11-03 | 225.60 | 226.50 | 221.26 | 226.19 | -0.519% | 494,458 | +40.391% |
| 2025-10-31 | 230.92 | 231.66 | 225.46 | 227.37 | -1.801% | 575,950 | +39.662% |
| 2025-10-30 | 233.57 | 236.92 | 229.95 | 231.54 | -0.784% | 336,888 | +37.147% |
| 2025-10-29 | 234.26 | 239.01 | 228.72 | 233.37 | -0.904% | 492,151 | +36.071% |
| 2025-10-28 | 246.34 | 247.77 | 232.51 | 235.50 | -5.036% | 612,777 | +34.841% |
| 2025-10-27 | 259.38 | 260.00 | 245.81 | 247.99 | -1.976% | 428,649 | +28.050% |
| 2025-10-24 | 254.59 | 255.82 | 248.58 | 252.99 | -0.205% | 328,341 | +25.519% |
| 2025-10-23 | 251.73 | 254.45 | 248.22 | 253.51 | +0.587% | 223,185 | +25.261% |
| 2025-10-22 | 251.31 | 255.45 | 249.13 | 252.03 | +1.217% | 355,042 | +25.997% |
| 2025-10-21 | 247.57 | 249.71 | 246.37 | 249.00 | +0.557% | 417,718 | +27.530% |
| 2025-10-20 | 251.14 | 252.45 | 242.80 | 247.62 | -0.554% | 426,920 | +28.241% |
| 2025-10-17 | 254.55 | 254.55 | 248.89 | 249.00 | -1.907% | 337,466 | +27.530% |
| 2025-10-16 | 254.14 | 254.41 | 250.29 | 253.84 | +0.487% | 201,840 | +25.098% |
| 2025-10-15 | 253.34 | 256.15 | 250.15 | 252.61 | -0.914% | 349,477 | +25.708% |
| 2025-10-14 | 250.74 | 256.56 | 250.74 | 254.94 | +0.699% | 224,642 | +24.559% |
| 2025-10-13 | 260.00 | 265.51 | 252.13 | 253.17 | -2.810% | 283,577 | +25.430% |
| 2025-10-10 | 260.13 | 261.50 | 256.88 | 260.49 | -0.344% | 293,674 | +21.905% |
| 2025-10-09 | 258.95 | 264.10 | 257.02 | 261.39 | +0.942% | 250,480 | +21.485% |
| 2025-10-08 | 259.03 | 260.09 | 252.48 | 258.95 | +3.979% | 344,270 | +22.630% |
| 2025-10-07 | 256.20 | 256.46 | 245.13 | 249.04 | -2.570% | 430,275 | +27.510% |
| 2025-10-06 | 257.71 | 260.42 | 253.03 | 255.61 | -0.176% | 293,497 | +24.232% |
| 2025-10-03 | 254.84 | 260.88 | 252.34 | 256.06 | +1.014% | 362,538 | +24.014% |
| 2025-10-02 | 248.61 | 254.35 | 247.83 | 253.49 | +1.546% | 312,379 | +25.271% |
| 2025-10-01 | 253.93 | 256.98 | 242.41 | 249.63 | -1.457% | 436,229 | +27.208% |
| 2025-09-30 | 251.75 | 257.56 | 251.45 | 253.32 | +0.664% | 202,561 | +25.355% |
| 2025-09-29 | 253.33 | 254.53 | 250.23 | 251.65 | -0.679% | 321,762 | +26.187% |
| 2025-09-26 | 250.30 | 255.02 | 250.30 | 253.37 | +1.673% | 193,054 | +25.331% |
| 2025-09-25 | 251.56 | 253.00 | 245.78 | 249.20 | -1.754% | 297,764 | +27.428% |
| 2025-09-24 | 254.57 | 256.33 | 250.41 | 253.65 | -0.193% | 553,347 | +25.192% |
| 2025-09-23 | 252.56 | 258.18 | 252.56 | 254.14 | +0.189% | 384,657 | +24.951% |
| 2025-09-22 | 255.15 | 257.31 | 250.71 | 253.66 | -0.759% | 560,155 | +25.187% |
| 2025-09-19 | 257.17 | 259.83 | 254.93 | 255.60 | -0.834% | 947,234 | +24.237% |
| 2025-09-18 | 257.66 | 259.53 | 250.75 | 257.75 | +0.570% | 418,156 | +23.201% |
| 2025-09-17 | 262.82 | 264.40 | 253.01 | 256.29 | -2.537% | 403,685 | +23.903% |
| 2025-09-16 | 263.45 | 263.82 | 259.87 | 262.96 | -0.061% | 321,068 | +20.760% |
| 2025-09-15 | 273.06 | 275.69 | 263.06 | 263.12 | -3.524% | 359,835 | +20.686% |
| 2025-09-12 | 274.78 | 280.14 | 271.76 | 272.73 | -1.328% | 454,545 | +16.434% |
| 2025-09-11 | 273.37 | 278.53 | 273.23 | 276.40 | +1.625% | 435,077 | +14.888% |
| 2025-09-10 | 285.51 | 286.30 | 270.54 | 271.98 | -5.263% | 481,990 | +16.755% |
| 2025-09-09 | 285.61 | 288.91 | 283.64 | 287.09 | +0.525% | 440,131 | +10.610% |
| 2025-09-08 | 281.79 | 287.00 | 280.78 | 285.59 | +1.467% | 760,612 | +11.191% |
| 2025-09-05 | 281.06 | 285.20 | 278.41 | 281.46 | +0.622% | 569,867 | +12.822% |
| 2025-09-04 | 267.37 | 280.00 | 267.37 | 279.72 | +3.711% | 606,205 | +13.524% |
| 2025-09-03 | 268.43 | 271.33 | 267.21 | 269.71 | +0.078% | 404,388 | +17.738% |
| 2025-09-02 | 272.19 | 274.58 | 268.66 | 269.50 | -1.152% | 304,909 | +17.829% |
| 2025-08-29 | 272.24 | 273.43 | 270.11 | 272.64 | +0.353% | 395,485 | +16.472% |
| 2025-08-28 | 266.85 | 272.06 | 261.99 | 271.68 | +1.779% | 485,682 | +16.884% |
| 2025-08-27 | 265.74 | 270.53 | 263.76 | 266.93 | +0.350% | 630,569 | +18.964% |
| 2025-08-26 | 264.73 | 270.00 | 263.23 | 266.00 | +0.693% | 606,381 | +19.380% |
| 2025-08-25 | 263.94 | 267.39 | 261.64 | 264.17 | -0.215% | 599,362 | +20.207% |
| 2025-08-22 | 253.03 | 268.81 | 252.74 | 264.74 | +5.319% | 604,846 | +19.948% |
| 2025-08-21 | 256.00 | 258.12 | 251.29 | 251.37 | -1.701% | 313,243 | +26.328% |
| 2025-08-20 | 253.07 | 256.84 | 252.20 | 255.72 | +0.995% | 425,574 | +24.179% |
| 2025-08-19 | 253.97 | 256.47 | 250.56 | 253.20 | -0.842% | 262,693 | +25.415% |
| 2025-08-18 | 251.94 | 256.38 | 250.99 | 255.35 | +0.921% | 336,982 | +24.359% |
| 2025-08-15 | 253.22 | 254.64 | 251.39 | 253.02 | -0.075% | 304,724 | +25.504% |
| 2025-08-14 | 253.72 | 257.27 | 250.96 | 253.21 | -1.620% | 332,627 | +25.410% |
| 2025-08-13 | 249.40 | 260.22 | 247.34 | 257.38 | +3.553% | 582,380 | +23.378% |
| 2025-08-12 | 240.16 | 249.61 | 239.14 | 248.55 | +3.779% | 394,309 | +27.761% |
| 2025-08-11 | 240.68 | 242.57 | 236.66 | 239.50 | -0.412% | 300,224 | +32.589% |
| 2025-08-08 | 240.93 | 243.27 | 238.28 | 240.49 | -0.104% | 280,040 | +32.043% |
| 2025-08-07 | 241.36 | 242.13 | 237.27 | 240.74 | +0.313% | 203,030 | +31.906% |
| 2025-08-06 | 239.51 | 242.33 | 234.34 | 239.99 | -0.046% | 340,012 | +32.318% |
| 2025-08-05 | 240.11 | 241.09 | 236.26 | 240.10 | -0.121% | 551,772 | +32.257% |
| 2025-08-04 | 245.13 | 246.39 | 239.17 | 240.39 | -1.078% | 427,592 | +32.098% |
| 2025-08-01 | 249.74 | 251.98 | 241.24 | 243.01 | -3.671% | 694,067 | +30.674% |
| 2025-07-31 | 250.50 | 261.81 | 249.11 | 252.27 | -0.763% | 1,079,308 | +25.877% |
| 2025-07-30 | 247.00 | 258.85 | 244.51 | 254.21 | +11.913% | 1,200,155 | +24.916% |
| 2025-07-29 | 231.47 | 231.47 | 225.48 | 227.15 | -1.312% | 694,549 | +39.797% |
| 2025-07-28 | 233.18 | 235.71 | 229.77 | 230.17 | -1.257% | 598,860 | +37.963% |
| 2025-07-25 | 233.01 | 234.36 | 229.94 | 233.10 | +1.269% | 304,826 | +36.229% |
| 2025-07-24 | 233.43 | 235.40 | 229.13 | 230.18 | -1.375% | 349,620 | +37.957% |
| 2025-07-23 | 233.93 | 234.89 | 231.55 | 233.39 | +0.651% | 462,528 | +36.060% |
| 2025-07-22 | 229.24 | 232.91 | 229.24 | 231.88 | +1.320% | 471,729 | +36.946% |
| 2025-07-21 | 230.26 | 232.12 | 226.66 | 228.86 | -0.660% | 574,179 | +38.753% |
| 2025-07-18 | 232.07 | 232.44 | 228.31 | 230.38 | +0.122% | 423,932 | +37.837% |
| 2025-07-17 | 233.36 | 233.50 | 229.65 | 230.10 | -1.839% | 423,288 | +38.005% |
| 2025-07-16 | 237.98 | 240.19 | 232.88 | 234.41 | -0.846% | 555,835 | +35.468% |
| 2025-07-15 | 239.99 | 240.42 | 235.98 | 236.41 | -1.216% | 574,099 | +34.322% |
| 2025-07-14 | 236.28 | 240.51 | 236.28 | 239.32 | +0.580% | 398,128 | +32.688% |
| 2025-07-11 | 243.11 | 243.11 | 236.22 | 237.94 | -2.432% | 377,311 | +33.458% |
| 2025-07-10 | 244.61 | 245.78 | 243.09 | 243.87 | -0.213% | 358,956 | +30.213% |
| 2025-07-09 | 248.79 | 248.79 | 240.12 | 244.39 | -1.376% | 497,201 | +29.936% |
| 2025-07-08 | 247.82 | 251.35 | 246.87 | 247.80 | -0.229% | 271,305 | +28.148% |
| 2025-07-07 | 250.83 | 253.31 | 246.66 | 248.37 | -1.071% | 321,489 | +27.854% |
| 2025-07-03 | 251.76 | 253.94 | 248.41 | 251.06 | +0.529% | 233,847 | +26.484% |
| 2025-07-02 | 250.00 | 252.59 | 248.80 | 249.74 | -0.375% | 396,291 | +27.152% |
| 2025-07-01 | 254.81 | 256.19 | 246.91 | 250.68 | -2.319% | 518,829 | +26.675% |
| 2025-06-30 | 256.34 | 258.20 | 254.06 | 256.63 | +0.078% | 262,553 | +23.738% |
| 2025-06-27 | 253.67 | 257.25 | 252.64 | 256.43 | +1.124% | 514,503 | +23.835% |
| 2025-06-26 | 253.31 | 255.81 | 250.75 | 253.58 | +0.142% | 296,837 | +25.227% |
| 2025-06-25 | 257.12 | 257.12 | 250.68 | 253.22 | -0.978% | 249,082 | +25.405% |
| 2025-06-24 | 255.93 | 256.44 | 251.74 | 255.72 | +0.495% | 421,151 | +24.179% |
| 2025-06-23 | 255.84 | 256.53 | 247.46 | 254.46 | -0.938% | 477,596 | +24.794% |
| 2025-06-20 | 258.18 | 260.10 | 256.12 | 256.87 | -0.054% | 859,137 | +23.623% |
| 2025-06-18 | 258.54 | 258.94 | 252.76 | 257.01 | +0.414% | 322,935 | +23.556% |
| 2025-06-17 | 256.01 | 258.19 | 249.09 | 255.95 | -1.924% | 376,544 | +24.067% |
| 2025-06-16 | 259.78 | 265.48 | 259.12 | 260.97 | +1.743% | 874,400 | +21.681% |
| 2025-06-13 | 250.34 | 259.18 | 250.01 | 256.50 | +1.223% | 367,891 | +23.801% |
| 2025-06-12 | 252.78 | 253.62 | 250.63 | 253.40 | +0.036% | 260,581 | +25.316% |
| 2025-06-11 | 255.73 | 255.73 | 250.56 | 253.31 | -0.946% | 339,348 | +25.360% |
| 2025-06-10 | 257.62 | 259.06 | 254.51 | 255.73 | -0.296% | 333,835 | +24.174% |
| 2025-06-09 | 258.96 | 259.99 | 250.45 | 256.49 | -0.931% | 560,317 | +23.806% |
| 2025-06-06 | 260.22 | 262.62 | 256.79 | 258.90 | +0.201% | 376,172 | +22.654% |
| 2025-06-05 | 255.85 | 259.36 | 254.93 | 258.38 | +1.195% | 467,693 | +22.900% |
| 2025-06-04 | 258.27 | 258.72 | 253.19 | 255.33 | -0.789% | 521,337 | +24.368% |
| 2025-06-03 | 255.29 | 258.25 | 251.47 | 257.36 | +0.468% | 515,076 | +23.387% |
| 2025-06-02 | 266.64 | 267.84 | 255.25 | 256.16 | -4.049% | 693,824 | +23.965% |
| 2025-05-30 | 264.70 | 268.63 | 263.16 | 266.97 | +0.542% | 503,748 | +18.946% |
| 2025-05-29 | 262.81 | 265.63 | 260.38 | 265.53 | +0.469% | 426,101 | +19.591% |
| 2025-05-28 | 272.70 | 273.87 | 261.50 | 264.29 | -3.059% | 752,149 | +20.152% |
| 2025-05-27 | 272.20 | 275.41 | 270.00 | 272.63 | +1.523% | 275,480 | +16.477% |
| 2025-05-23 | 266.17 | 270.13 | 264.02 | 268.54 | +0.671% | 235,921 | +18.251% |
| 2025-05-22 | 268.72 | 272.32 | 266.75 | 266.75 | -1.346% | 297,958 | +19.044% |
| 2025-05-21 | 280.32 | 281.02 | 268.31 | 270.39 | -3.820% | 475,600 | +17.441% |
| 2025-05-20 | 282.65 | 286.91 | 278.74 | 281.13 | -0.153% | 449,597 | +12.955% |
| 2025-05-19 | 279.04 | 281.63 | 277.39 | 281.56 | +0.314% | 347,155 | +12.782% |
| 2025-05-16 | 276.41 | 281.63 | 272.99 | 280.68 | +1.947% | 711,572 | +13.136% |
| 2025-05-15 | 286.15 | 288.62 | 265.00 | 275.32 | -4.724% | 1,429,763 | +15.339% |
| 2025-05-14 | 296.13 | 300.00 | 286.01 | 288.97 | -2.391% | 1,478,694 | +9.890% |
| 2025-05-13 | 297.58 | 301.63 | 295.35 | 296.05 | -0.504% | 576,307 | +7.262% |
| 2025-05-12 | 300.00 | 302.49 | 291.04 | 297.55 | +0.077% | 401,716 | +6.722% |
| 2025-05-09 | 291.30 | 308.99 | 290.24 | 297.32 | +2.975% | 973,058 | +6.804% |
| 2025-05-08 | 290.02 | 294.28 | 288.32 | 288.73 | -0.180% | 300,562 | +9.982% |
| 2025-05-07 | 290.61 | 296.44 | 285.27 | 289.25 | -0.928% | 460,921 | +9.784% |
| 2025-05-06 | 289.46 | 295.06 | 288.56 | 291.96 | -0.399% | 300,255 | +8.765% |
| 2025-05-05 | 289.13 | 296.48 | 289.00 | 293.13 | -0.970% | 304,163 | +8.331% |
| 2025-05-02 | 299.01 | 299.01 | 293.13 | 296.00 | +1.432% | 382,877 | +7.280% |
| 2025-05-01 | 293.49 | 299.55 | 289.01 | 291.82 | -0.348% | 679,062 | +8.817% |
| 2025-04-30 | 293.88 | 293.95 | 288.28 | 292.84 | -1.371% | 520,775 | +8.438% |
| 2025-04-29 | 297.44 | 301.15 | 293.32 | 296.91 | -0.138% | 572,611 | +6.952% |
| 2025-04-28 | 300.00 | 302.99 | 293.92 | 297.32 | -0.821% | 489,790 | +6.804% |
| 2025-04-25 | 300.00 | 305.74 | 292.94 | 299.78 | +0.513% | 609,106 | +5.928% |
| 2025-04-24 | 300.00 | 300.60 | 273.91 | 298.25 | +6.988% | 1,574,699 | +6.471% |
| 2025-04-23 | 282.74 | 285.65 | 275.72 | 278.77 | +0.559% | 834,790 | +13.911% |
| 2025-04-22 | 274.00 | 277.22 | 270.02 | 277.22 | +2.431% | 728,380 | +14.548% |
| 2025-04-21 | 277.00 | 278.59 | 268.15 | 270.64 | -2.419% | 502,045 | +17.333% |
| 2025-04-17 | 277.50 | 280.77 | 273.03 | 277.35 | -0.158% | 326,830 | +14.494% |
| 2025-04-16 | 272.01 | 278.74 | 271.13 | 277.79 | +2.031% | 433,558 | +14.313% |
| 2025-04-15 | 271.21 | 275.00 | 269.59 | 272.26 | +0.736% | 343,522 | +16.635% |
| 2025-04-14 | 278.39 | 278.39 | 266.75 | 270.27 | 0.000% | 394,203 | +17.494% |