PWR
Quanta Services, Inc.
stockNYSE
At CloseOct 20, 2026 3:59:56 PM EDT
595.91USD-3.639%(-22.50)1,584,846
Pre-marketOct 20, 2026 9:12:30 AM EDT
609.22USD-1.486%(-9.19)
After-hoursOct 20, 2026 4:58:30 PM EDT
601.89USD+1.004%(+5.98)
PWR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 608.15 | 612.13 | 587.40 | 595.91 | -3.638% | 1,584,846 | 0.000% |
| 2026-10-19 | 643.70 | 645.00 | 613.92 | 618.41 | -2.129% | 1,055,047 | -3.638% |
| 2026-10-16 | 639.38 | 640.57 | 627.07 | 631.86 | -1.612% | 917,810 | -5.690% |
| 2026-10-15 | 640.00 | 647.67 | 613.00 | 642.21 | -2.774% | 1,386,305 | -7.209% |
| 2026-10-14 | 682.20 | 685.30 | 648.30 | 660.53 | -4.115% | 1,069,115 | -9.783% |
| 2026-10-13 | 682.92 | 691.17 | 665.04 | 688.88 | -0.851% | 1,036,549 | -13.496% |
| 2026-10-12 | 704.00 | 711.85 | 693.11 | 694.79 | -1.579% | 676,350 | -14.232% |
| 2026-10-09 | 692.63 | 706.63 | 680.43 | 705.94 | +3.007% | 685,624 | -15.586% |
| 2026-10-08 | 691.90 | 696.82 | 669.80 | 685.33 | -2.245% | 981,160 | -13.048% |
| 2026-10-07 | 706.50 | 710.98 | 684.37 | 701.07 | -2.570% | 1,057,899 | -15.000% |
| 2026-10-06 | 689.90 | 722.21 | 685.95 | 719.56 | +5.288% | 1,132,822 | -17.184% |
| 2026-10-05 | 676.75 | 692.89 | 669.32 | 683.42 | +1.014% | 934,671 | -12.805% |
| 2026-10-02 | 669.64 | 683.67 | 668.07 | 676.56 | +2.107% | 868,550 | -11.921% |
| 2026-10-01 | 642.30 | 664.36 | 638.71 | 662.60 | +3.127% | 904,435 | -10.065% |
| 2026-09-30 | 652.69 | 654.90 | 637.56 | 642.51 | -1.424% | 917,454 | -7.253% |
| 2026-09-29 | 650.03 | 659.85 | 644.52 | 651.79 | +1.153% | 755,299 | -8.573% |
| 2026-09-28 | 645.21 | 656.51 | 635.39 | 644.36 | -0.735% | 848,374 | -7.519% |
| 2026-09-25 | 647.08 | 654.84 | 643.00 | 649.13 | +0.875% | 653,742 | -8.199% |
| 2026-09-24 | 630.50 | 650.69 | 626.41 | 643.50 | +1.355% | 938,053 | -7.395% |
| 2026-09-23 | 643.44 | 645.51 | 630.80 | 634.90 | -1.203% | 795,816 | -6.141% |
| 2026-09-22 | 640.00 | 650.00 | 635.68 | 642.63 | +0.003% | 864,434 | -7.270% |
| 2026-09-21 | 643.40 | 648.78 | 629.90 | 642.61 | +0.927% | 753,769 | -7.267% |
| 2026-09-18 | 617.64 | 637.97 | 617.64 | 636.71 | +3.271% | 1,314,902 | -6.408% |
| 2026-09-17 | 637.61 | 637.61 | 607.45 | 616.54 | -0.442% | 725,868 | -3.346% |
| 2026-09-16 | 625.57 | 628.27 | 612.11 | 619.28 | +0.967% | 745,401 | -3.774% |
| 2026-09-15 | 623.72 | 626.50 | 609.53 | 613.35 | -1.394% | 761,269 | -2.843% |
| 2026-09-14 | 612.53 | 629.57 | 610.00 | 622.02 | -4.390% | 1,146,963 | -4.198% |
| 2026-09-11 | 627.22 | 653.87 | 624.34 | 650.58 | +5.148% | 941,194 | -8.403% |
| 2026-09-10 | 620.23 | 630.55 | 615.47 | 618.73 | -1.316% | 553,514 | -3.688% |
| 2026-09-09 | 639.97 | 649.00 | 626.89 | 626.98 | -1.889% | 530,233 | -4.956% |
| 2026-09-08 | 631.79 | 648.78 | 628.00 | 639.05 | +2.345% | 832,011 | -6.751% |
| 2026-09-04 | 625.80 | 633.80 | 618.98 | 624.41 | +0.702% | 653,847 | -4.564% |
| 2026-09-03 | 611.50 | 626.95 | 601.22 | 620.06 | +1.519% | 870,938 | -3.895% |
| 2026-09-02 | 609.10 | 612.17 | 597.88 | 610.78 | -0.100% | 807,261 | -2.435% |
| 2026-09-01 | 605.32 | 612.19 | 593.70 | 611.39 | +0.708% | 989,128 | -2.532% |
| 2026-08-31 | 601.73 | 608.87 | 600.85 | 607.09 | +0.728% | 1,388,458 | -1.842% |
| 2026-08-28 | 619.45 | 622.60 | 601.47 | 602.70 | -3.076% | 882,837 | -1.127% |
| 2026-08-27 | 631.00 | 633.50 | 617.34 | 621.83 | +0.827% | 958,058 | -4.168% |
| 2026-08-26 | 612.99 | 620.19 | 604.16 | 616.73 | +2.145% | 1,164,015 | -3.376% |
| 2026-08-25 | 632.95 | 634.10 | 600.38 | 603.78 | -2.108% | 1,302,776 | -1.303% |
| 2026-08-24 | 637.34 | 637.34 | 610.00 | 616.78 | -3.529% | 1,600,713 | -3.384% |
| 2026-08-21 | 664.80 | 667.00 | 635.57 | 639.34 | -3.491% | 1,216,123 | -6.793% |
| 2026-08-20 | 672.32 | 679.21 | 660.60 | 662.47 | -2.205% | 1,177,882 | -10.047% |
| 2026-08-19 | 700.00 | 706.07 | 658.88 | 677.41 | -2.692% | 1,131,249 | -12.031% |
| 2026-08-18 | 708.46 | 712.00 | 688.38 | 696.15 | -3.622% | 1,536,309 | -14.399% |
| 2026-08-17 | 695.00 | 724.80 | 690.51 | 722.31 | +5.327% | 1,434,750 | -17.499% |
| 2026-08-14 | 673.00 | 692.09 | 672.09 | 685.78 | +1.932% | 694,440 | -13.105% |
| 2026-08-13 | 680.22 | 684.87 | 671.64 | 672.78 | -0.773% | 804,294 | -11.426% |
| 2026-08-12 | 694.00 | 695.51 | 677.44 | 678.02 | +1.109% | 1,022,868 | -12.110% |
| 2026-08-11 | 670.00 | 680.00 | 663.70 | 670.58 | +1.471% | 939,077 | -11.135% |
| 2026-08-10 | 680.02 | 682.50 | 658.60 | 660.86 | -1.637% | 712,074 | -9.828% |
| 2026-08-07 | 683.00 | 688.88 | 657.46 | 671.86 | +0.602% | 750,298 | -11.304% |
| 2026-08-06 | 680.20 | 692.57 | 665.50 | 667.84 | -2.218% | 826,934 | -10.771% |
| 2026-08-05 | 694.62 | 704.87 | 681.34 | 682.99 | -1.444% | 793,443 | -12.750% |
| 2026-08-04 | 697.42 | 708.06 | 679.67 | 693.00 | +1.882% | 1,394,393 | -14.010% |
| 2026-08-03 | 659.11 | 682.61 | 654.26 | 680.20 | +1.924% | 1,105,421 | -12.392% |
| 2026-07-31 | 679.14 | 687.18 | 661.82 | 667.36 | +1.426% | 1,959,294 | -10.706% |
| 2026-07-30 | 647.00 | 679.80 | 634.51 | 657.98 | +17.258% | 3,014,659 | -9.433% |
| 2026-07-29 | 582.73 | 591.59 | 554.12 | 561.14 | -4.626% | 2,047,683 | +6.196% |
| 2026-07-28 | 603.58 | 603.58 | 570.73 | 588.36 | -5.146% | 1,429,410 | +1.283% |
| 2026-07-27 | 626.43 | 637.26 | 603.25 | 620.28 | -0.888% | 973,835 | -3.929% |
| 2026-07-24 | 650.39 | 655.09 | 625.33 | 625.84 | -4.277% | 777,531 | -4.782% |
| 2026-07-23 | 642.08 | 659.14 | 642.08 | 653.80 | +1.657% | 921,063 | -8.854% |
| 2026-07-22 | 629.44 | 646.49 | 624.61 | 643.14 | +0.616% | 579,288 | -7.344% |
| 2026-07-21 | 638.48 | 647.00 | 632.56 | 639.20 | +1.050% | 733,730 | -6.773% |
| 2026-07-20 | 634.19 | 644.96 | 630.10 | 632.56 | +0.641% | 802,167 | -5.794% |
| 2026-07-17 | 616.89 | 637.99 | 608.78 | 628.53 | -0.395% | 1,225,225 | -5.190% |
| 2026-07-16 | 633.69 | 640.99 | 625.22 | 631.02 | -2.746% | 1,145,694 | -5.564% |
| 2026-07-15 | 664.03 | 666.54 | 634.14 | 648.84 | -1.831% | 868,861 | -8.158% |
| 2026-07-14 | 663.90 | 665.02 | 651.42 | 660.94 | +2.202% | 873,903 | -9.839% |
| 2026-07-13 | 649.50 | 656.01 | 642.50 | 646.70 | -1.801% | 756,905 | -7.854% |
| 2026-07-10 | 662.00 | 664.95 | 651.13 | 658.56 | -1.438% | 846,613 | -9.513% |
| 2026-07-09 | 686.32 | 690.00 | 665.25 | 668.17 | +0.276% | 875,681 | -10.815% |
| 2026-07-08 | 653.00 | 670.69 | 650.00 | 666.33 | +1.453% | 1,043,767 | -10.568% |
| 2026-07-07 | 660.56 | 661.75 | 641.91 | 656.79 | -2.559% | 1,188,576 | -9.269% |
| 2026-07-06 | 675.04 | 691.76 | 668.65 | 674.04 | +0.857% | 1,123,141 | -11.591% |
| 2026-07-02 | 693.07 | 697.07 | 650.17 | 668.31 | -3.340% | 1,273,861 | -10.833% |
| 2026-07-01 | 709.07 | 709.07 | 687.62 | 691.40 | -3.978% | 1,240,846 | -13.811% |
| 2026-06-30 | 713.93 | 721.37 | 703.34 | 720.04 | +0.782% | 1,015,499 | -17.239% |
| 2026-06-29 | 690.00 | 716.84 | 683.01 | 714.45 | +3.864% | 1,422,650 | -16.592% |
| 2026-06-26 | 706.00 | 708.36 | 683.00 | 687.87 | -4.275% | 6,309,111 | -13.369% |
| 2026-06-25 | 710.50 | 719.53 | 690.78 | 718.59 | +2.381% | 1,525,379 | -17.072% |
| 2026-06-24 | 705.80 | 711.33 | 687.60 | 701.88 | -0.058% | 942,502 | -15.098% |
| 2026-06-23 | 709.75 | 720.64 | 692.68 | 702.29 | -5.114% | 1,693,596 | -15.148% |
| 2026-06-22 | 712.00 | 742.73 | 709.04 | 740.14 | +5.396% | 1,254,414 | -19.487% |
| 2026-06-18 | 722.05 | 729.83 | 698.03 | 702.25 | -1.763% | 2,620,581 | -15.143% |
| 2026-06-17 | 723.61 | 725.65 | 708.01 | 714.85 | -0.617% | 1,121,746 | -16.638% |
| 2026-06-16 | 726.00 | 738.00 | 718.88 | 719.29 | -0.699% | 841,339 | -17.153% |
| 2026-06-15 | 724.03 | 735.33 | 714.47 | 724.35 | +2.347% | 1,096,599 | -17.732% |
| 2026-06-12 | 688.02 | 710.00 | 684.00 | 707.74 | +3.578% | 1,030,078 | -15.801% |
| 2026-06-11 | 660.17 | 684.28 | 656.21 | 683.29 | +4.973% | 940,152 | -12.788% |
| 2026-06-10 | 684.69 | 689.78 | 642.11 | 650.92 | -5.930% | 1,484,060 | -8.451% |
| 2026-06-09 | 704.33 | 715.92 | 667.14 | 691.95 | -0.268% | 1,210,315 | -13.880% |
| 2026-06-08 | 703.51 | 703.51 | 683.48 | 693.81 | -0.187% | 851,854 | -14.110% |
| 2026-06-05 | 705.94 | 714.08 | 690.05 | 695.11 | -3.346% | 1,063,735 | -14.271% |
| 2026-06-04 | 701.00 | 722.50 | 693.50 | 719.17 | +0.489% | 1,017,763 | -17.139% |
| 2026-06-03 | 706.55 | 730.04 | 699.51 | 715.67 | +1.361% | 937,834 | -16.734% |
| 2026-06-02 | 691.13 | 708.67 | 691.11 | 706.06 | +2.703% | 1,053,724 | -15.601% |
| 2026-06-01 | 702.00 | 709.00 | 683.26 | 687.48 | -3.407% | 1,193,264 | -13.320% |
| 2026-05-29 | 728.58 | 734.13 | 705.75 | 711.73 | -2.516% | 2,223,918 | -16.273% |
| 2026-05-28 | 737.74 | 739.80 | 718.70 | 730.10 | -0.480% | 720,193 | -18.380% |
| 2026-05-27 | 747.00 | 747.00 | 723.84 | 733.62 | -1.153% | 707,984 | -18.771% |
| 2026-05-26 | 730.69 | 748.69 | 728.87 | 742.18 | +2.590% | 882,019 | -19.708% |
| 2026-05-22 | 727.74 | 731.10 | 710.99 | 723.44 | +0.911% | 774,926 | -17.628% |
| 2026-05-21 | 714.33 | 723.97 | 705.01 | 716.91 | +0.983% | 937,554 | -16.878% |
| 2026-05-20 | 729.18 | 729.71 | 706.20 | 709.93 | -0.588% | 1,315,431 | -16.061% |
| 2026-05-19 | 706.36 | 725.96 | 690.79 | 714.13 | -1.231% | 1,653,097 | -16.554% |
| 2026-05-18 | 768.08 | 768.08 | 721.88 | 723.03 | -6.099% | 1,768,711 | -17.582% |
| 2026-05-15 | 761.77 | 776.50 | 746.23 | 769.99 | -1.293% | 1,012,582 | -22.608% |
| 2026-05-14 | 775.00 | 782.68 | 768.14 | 780.08 | +0.822% | 827,567 | -23.609% |
| 2026-05-13 | 781.36 | 781.52 | 753.26 | 773.72 | +1.033% | 1,147,352 | -22.981% |
| 2026-05-12 | 767.38 | 771.18 | 743.71 | 765.81 | -1.993% | 1,344,093 | -22.186% |
| 2026-05-11 | 749.42 | 781.73 | 745.00 | 781.38 | +4.883% | 1,411,465 | -23.736% |
| 2026-05-08 | 761.67 | 762.22 | 744.01 | 745.00 | -0.763% | 1,241,744 | -20.012% |
| 2026-05-07 | 780.63 | 780.63 | 742.40 | 750.73 | -4.395% | 1,979,916 | -20.623% |
| 2026-05-06 | 773.86 | 788.75 | 758.21 | 785.24 | +1.766% | 1,213,311 | -24.111% |
| 2026-05-05 | 772.60 | 777.84 | 756.39 | 771.61 | +1.884% | 1,284,024 | -22.771% |
| 2026-05-04 | 749.60 | 763.11 | 739.30 | 757.34 | +2.039% | 1,316,247 | -21.315% |
| 2026-05-01 | 736.55 | 742.33 | 717.20 | 742.21 | +1.984% | 1,328,435 | -19.711% |
| 2026-04-30 | 699.61 | 728.85 | 691.88 | 727.77 | +15.776% | 2,426,596 | -18.118% |
| 2026-04-29 | 632.43 | 637.00 | 625.22 | 628.60 | -0.371% | 1,328,636 | -5.200% |
| 2026-04-28 | 623.70 | 637.82 | 614.52 | 630.94 | -0.995% | 1,304,438 | -5.552% |
| 2026-04-27 | 630.00 | 640.61 | 617.18 | 637.28 | +1.991% | 1,012,796 | -6.492% |
| 2026-04-24 | 638.00 | 638.90 | 621.90 | 624.84 | -1.358% | 741,471 | -4.630% |
| 2026-04-23 | 618.41 | 638.42 | 618.41 | 633.44 | +3.203% | 991,996 | -5.925% |
| 2026-04-22 | 612.93 | 621.31 | 610.00 | 613.78 | +1.302% | 931,315 | -2.911% |
| 2026-04-21 | 609.67 | 611.64 | 602.00 | 605.89 | +0.152% | 549,959 | -1.647% |
| 2026-04-20 | 603.90 | 607.26 | 599.00 | 604.97 | +0.513% | 616,709 | -1.498% |
| 2026-04-17 | 587.64 | 603.39 | 584.58 | 601.88 | +2.462% | 1,176,750 | -0.992% |
| 2026-04-16 | 583.57 | 591.96 | 580.13 | 587.42 | -0.743% | 753,889 | +1.445% |
| 2026-04-15 | 586.38 | 593.72 | 581.14 | 591.82 | -0.434% | 970,083 | +0.691% |
| 2026-04-14 | 597.61 | 599.00 | 584.37 | 594.40 | -0.242% | 784,397 | +0.254% |
| 2026-04-13 | 585.36 | 596.42 | 582.25 | 595.84 | +1.790% | 1,024,235 | +0.012% |
| 2026-04-10 | 581.50 | 590.50 | 576.50 | 585.36 | +0.567% | 611,418 | +1.802% |
| 2026-04-09 | 576.00 | 592.58 | 576.00 | 582.06 | +1.010% | 935,098 | +2.379% |
| 2026-04-08 | 573.27 | 582.24 | 567.13 | 576.24 | +3.721% | 1,013,621 | +3.414% |
| 2026-04-07 | 550.09 | 558.40 | 548.19 | 555.57 | +0.215% | 522,679 | +7.261% |
| 2026-04-06 | 558.56 | 563.32 | 550.00 | 554.38 | -1.115% | 618,536 | +7.491% |
| 2026-04-02 | 548.03 | 574.99 | 547.00 | 560.63 | +0.091% | 947,321 | +6.293% |
| 2026-04-01 | 555.88 | 569.27 | 554.06 | 560.12 | +2.022% | 1,163,759 | +6.390% |
| 2026-03-31 | 536.81 | 555.37 | 522.03 | 549.02 | +2.855% | 1,386,752 | +8.541% |
| 2026-03-30 | 557.90 | 557.90 | 527.23 | 533.78 | -2.946% | 1,559,041 | +11.640% |
| 2026-03-27 | 548.70 | 564.12 | 548.47 | 549.98 | +0.795% | 1,203,962 | +8.351% |
| 2026-03-26 | 563.22 | 567.30 | 544.86 | 545.64 | -4.858% | 1,265,515 | +9.213% |
| 2026-03-25 | 580.00 | 582.48 | 572.80 | 573.50 | -0.854% | 979,380 | +3.908% |
| 2026-03-24 | 563.77 | 581.94 | 559.02 | 578.44 | +1.937% | 1,450,991 | +3.020% |
| 2026-03-23 | 559.68 | 582.00 | 558.40 | 567.45 | +2.171% | 1,217,491 | +5.015% |
| 2026-03-20 | 577.59 | 582.48 | 551.05 | 555.39 | -3.903% | 1,689,367 | +7.296% |
| 2026-03-19 | 561.80 | 580.88 | 558.58 | 577.95 | +1.040% | 853,535 | +3.108% |
| 2026-03-18 | 576.70 | 583.73 | 570.62 | 572.00 | +0.063% | 692,934 | +4.180% |
| 2026-03-17 | 571.51 | 578.40 | 558.47 | 571.64 | -0.415% | 796,317 | +4.246% |
| 2026-03-16 | 567.36 | 576.54 | 565.19 | 574.02 | +2.683% | 1,421,445 | +3.813% |
| 2026-03-13 | 572.36 | 574.38 | 556.00 | 559.02 | -1.392% | 2,016,480 | +6.599% |
| 2026-03-12 | 562.47 | 576.47 | 559.88 | 566.91 | -0.141% | 952,293 | +5.115% |
| 2026-03-11 | 561.21 | 575.71 | 558.91 | 567.71 | +0.649% | 942,172 | +4.967% |
| 2026-03-10 | 568.98 | 576.86 | 561.42 | 564.05 | -0.702% | 1,151,841 | +5.648% |
| 2026-03-09 | 531.21 | 568.91 | 531.21 | 568.04 | +5.156% | 1,611,944 | +4.906% |
| 2026-03-06 | 534.29 | 553.21 | 532.00 | 540.19 | -1.644% | 1,105,589 | +10.315% |
| 2026-03-05 | 561.07 | 568.09 | 534.36 | 549.22 | -3.371% | 1,169,489 | +8.501% |
| 2026-03-04 | 571.14 | 573.00 | 560.62 | 568.38 | +0.420% | 1,056,363 | +4.844% |
| 2026-03-03 | 558.20 | 569.28 | 547.00 | 566.00 | -1.163% | 1,009,205 | +5.284% |
| 2026-03-02 | 556.74 | 573.97 | 556.74 | 572.66 | +1.701% | 807,818 | +4.060% |
| 2026-02-27 | 558.78 | 569.75 | 551.00 | 563.08 | -0.349% | 1,537,295 | +5.830% |
| 2026-02-26 | 565.54 | 565.84 | 543.23 | 565.05 | +0.405% | 1,071,655 | +5.461% |
| 2026-02-25 | 573.94 | 573.94 | 562.58 | 562.77 | -0.957% | 941,708 | +5.889% |
| 2026-02-24 | 550.88 | 570.92 | 538.09 | 568.21 | +3.478% | 1,291,242 | +4.875% |
| 2026-02-23 | 552.00 | 562.38 | 543.44 | 549.11 | -0.642% | 1,074,715 | +8.523% |
| 2026-02-20 | 554.36 | 565.93 | 548.22 | 552.66 | -0.242% | 1,061,681 | +7.826% |
| 2026-02-19 | 544.87 | 554.64 | 527.05 | 554.00 | +6.680% | 1,701,247 | +7.565% |
| 2026-02-18 | 527.74 | 535.65 | 518.72 | 519.31 | -1.108% | 1,439,390 | +14.750% |
| 2026-02-17 | 520.00 | 534.78 | 518.62 | 525.13 | +0.200% | 930,586 | +13.479% |
| 2026-02-13 | 517.07 | 529.00 | 508.11 | 524.08 | +1.590% | 864,772 | +13.706% |
| 2026-02-12 | 530.00 | 543.28 | 512.39 | 515.88 | -1.542% | 1,518,325 | +15.513% |
| 2026-02-11 | 520.99 | 534.50 | 512.11 | 523.96 | +2.608% | 1,059,083 | +13.732% |
| 2026-02-10 | 515.09 | 517.49 | 507.67 | 510.64 | -0.762% | 806,338 | +16.699% |
| 2026-02-09 | 508.46 | 520.42 | 503.20 | 514.56 | +1.269% | 1,084,802 | +15.810% |
| 2026-02-06 | 489.32 | 508.45 | 482.51 | 508.11 | +6.361% | 1,517,416 | +17.280% |
| 2026-02-05 | 457.11 | 479.67 | 456.25 | 477.72 | +2.831% | 1,111,946 | +24.740% |
| 2026-02-04 | 490.01 | 492.80 | 451.17 | 464.57 | -4.918% | 1,482,765 | +28.271% |
| 2026-02-03 | 480.40 | 490.47 | 474.21 | 488.60 | +2.267% | 1,243,403 | +21.963% |
| 2026-02-02 | 472.64 | 478.05 | 465.72 | 477.77 | +0.662% | 1,233,058 | +24.727% |
| 2026-01-30 | 475.00 | 483.44 | 471.70 | 474.63 | -1.820% | 1,838,372 | +25.553% |
| 2026-01-29 | 481.28 | 489.06 | 473.57 | 483.43 | +0.447% | 1,035,461 | +23.267% |
| 2026-01-28 | 481.00 | 487.00 | 472.16 | 481.28 | +0.419% | 976,260 | +23.818% |
| 2026-01-27 | 474.16 | 483.75 | 467.00 | 479.27 | +1.806% | 821,296 | +24.337% |
| 2026-01-26 | 470.55 | 478.88 | 467.30 | 470.77 | +0.429% | 547,198 | +26.582% |
| 2026-01-23 | 470.20 | 470.99 | 462.01 | 468.76 | -0.004% | 761,596 | +27.125% |
| 2026-01-22 | 479.05 | 483.29 | 459.43 | 468.78 | -0.942% | 978,924 | +27.119% |
| 2026-01-21 | 468.35 | 477.96 | 460.02 | 473.24 | +2.104% | 1,235,278 | +25.921% |
| 2026-01-20 | 461.06 | 469.74 | 458.88 | 463.49 | -0.698% | 909,713 | +28.570% |
| 2026-01-16 | 460.15 | 480.93 | 455.71 | 466.75 | +4.269% | 2,216,708 | +27.672% |
| 2026-01-15 | 445.81 | 454.11 | 444.32 | 447.64 | +2.418% | 785,338 | +33.123% |
| 2026-01-14 | 443.09 | 446.89 | 426.59 | 437.07 | -1.605% | 925,680 | +36.342% |
| 2026-01-13 | 434.79 | 445.63 | 433.52 | 444.20 | +2.667% | 839,376 | +34.154% |
| 2026-01-12 | 421.08 | 435.33 | 418.91 | 432.66 | +2.388% | 746,728 | +37.732% |
| 2026-01-09 | 422.45 | 423.71 | 417.10 | 422.57 | +2.275% | 999,799 | +41.020% |
| 2026-01-08 | 437.78 | 437.95 | 408.36 | 413.17 | -5.429% | 1,377,000 | +44.229% |
| 2026-01-07 | 440.00 | 442.00 | 433.44 | 436.89 | -0.304% | 716,474 | +36.398% |
| 2026-01-06 | 433.88 | 440.00 | 418.25 | 438.22 | +0.551% | 807,575 | +35.984% |
| 2026-01-05 | 444.70 | 452.24 | 435.00 | 435.82 | -0.878% | 1,184,438 | +36.733% |
| 2026-01-02 | 424.95 | 441.97 | 424.95 | 439.68 | +4.175% | 886,975 | +35.533% |
| 2025-12-31 | 428.65 | 429.17 | 421.54 | 422.06 | -1.574% | 521,265 | +41.191% |
| 2025-12-30 | 430.74 | 432.45 | 427.78 | 428.81 | -0.515% | 465,185 | +38.968% |
| 2025-12-29 | 430.54 | 435.95 | 430.09 | 431.03 | -0.379% | 503,120 | +38.253% |
| 2025-12-26 | 433.00 | 433.58 | 429.68 | 432.67 | -0.210% | 279,243 | +37.729% |
| 2025-12-24 | 434.73 | 434.80 | 430.63 | 433.58 | -0.372% | 306,389 | +37.439% |
| 2025-12-23 | 431.94 | 437.40 | 431.00 | 435.20 | +0.501% | 562,590 | +36.928% |
| 2025-12-22 | 433.11 | 435.40 | 428.51 | 433.03 | +1.493% | 772,944 | +37.614% |
| 2025-12-19 | 422.21 | 431.99 | 421.45 | 426.66 | +1.270% | 1,602,472 | +39.669% |
| 2025-12-18 | 427.00 | 427.46 | 419.03 | 421.31 | +1.704% | 1,099,297 | +41.442% |
| 2025-12-17 | 436.48 | 441.41 | 412.59 | 414.25 | -5.528% | 1,556,777 | +43.853% |
| 2025-12-16 | 435.36 | 440.46 | 430.81 | 438.49 | +0.601% | 988,038 | +35.900% |
| 2025-12-15 | 436.54 | 443.85 | 433.30 | 435.87 | -0.511% | 1,564,743 | +36.717% |
| 2025-12-12 | 464.85 | 465.49 | 431.56 | 438.11 | -6.168% | 1,497,126 | +36.018% |
| 2025-12-11 | 460.00 | 467.86 | 450.26 | 466.91 | +1.017% | 716,719 | +27.628% |
| 2025-12-10 | 460.17 | 469.52 | 452.15 | 462.21 | +0.928% | 1,057,797 | +28.926% |
| 2025-12-09 | 460.50 | 465.45 | 457.44 | 457.96 | -1.108% | 744,877 | +30.123% |
| 2025-12-08 | 471.11 | 473.99 | 460.34 | 463.09 | +0.532% | 835,987 | +28.681% |
| 2025-12-05 | 464.84 | 465.42 | 456.56 | 460.64 | -0.904% | 728,790 | +29.366% |
| 2025-12-04 | 454.65 | 467.09 | 450.00 | 464.84 | +1.934% | 942,953 | +28.197% |
| 2025-12-03 | 454.51 | 458.35 | 440.90 | 456.02 | +0.286% | 734,687 | +30.676% |
| 2025-12-02 | 458.02 | 459.00 | 447.94 | 454.72 | +0.551% | 831,657 | +31.050% |
| 2025-12-01 | 457.30 | 459.79 | 449.26 | 452.23 | -2.721% | 842,763 | +31.771% |
| 2025-11-28 | 463.47 | 466.25 | 458.60 | 464.88 | +0.966% | 409,487 | +28.186% |
| 2025-11-26 | 452.69 | 462.06 | 452.04 | 460.43 | +2.286% | 1,009,042 | +29.425% |
| 2025-11-25 | 443.34 | 450.37 | 425.00 | 450.14 | +1.694% | 1,055,000 | +32.383% |
| 2025-11-24 | 433.50 | 448.07 | 430.98 | 442.64 | +2.904% | 1,782,093 | +34.626% |
| 2025-11-21 | 427.71 | 431.30 | 413.00 | 430.15 | +0.086% | 1,401,213 | +38.535% |
| 2025-11-20 | 456.90 | 463.40 | 426.94 | 429.78 | -3.522% | 1,146,922 | +38.655% |
| 2025-11-19 | 442.05 | 449.82 | 439.27 | 445.47 | +1.407% | 1,276,143 | +33.771% |
| 2025-11-18 | 422.00 | 443.22 | 420.00 | 439.29 | +2.910% | 1,663,447 | +35.653% |
| 2025-11-17 | 428.76 | 434.70 | 421.90 | 426.87 | -0.566% | 1,099,497 | +39.600% |
| 2025-11-14 | 418.00 | 437.34 | 415.33 | 429.30 | +0.555% | 1,254,401 | +38.810% |
| 2025-11-13 | 448.00 | 449.41 | 424.74 | 426.93 | -5.004% | 1,276,642 | +39.580% |
| 2025-11-12 | 451.16 | 456.42 | 448.33 | 449.42 | +0.114% | 706,241 | +32.595% |
| 2025-11-11 | 446.79 | 452.56 | 440.62 | 448.91 | -0.326% | 728,163 | +32.746% |
| 2025-11-10 | 455.07 | 456.86 | 439.66 | 450.38 | +1.207% | 700,575 | +32.313% |
| 2025-11-07 | 436.05 | 446.66 | 430.11 | 445.01 | +0.476% | 818,603 | +33.909% |
| 2025-11-06 | 453.37 | 457.52 | 441.26 | 442.90 | -2.327% | 963,178 | +34.547% |
| 2025-11-05 | 442.45 | 459.13 | 442.00 | 453.45 | +3.372% | 984,375 | +31.417% |
| 2025-11-04 | 441.91 | 445.16 | 433.66 | 438.66 | -2.697% | 840,287 | +35.848% |
| 2025-11-03 | 451.54 | 456.46 | 448.80 | 450.82 | +0.376% | 804,358 | +32.184% |
| 2025-10-31 | 455.48 | 469.43 | 448.00 | 449.13 | -1.036% | 1,935,337 | +32.681% |
| 2025-10-30 | 440.41 | 460.86 | 438.98 | 453.83 | +1.146% | 1,766,320 | +31.307% |
| 2025-10-29 | 441.85 | 459.36 | 441.82 | 448.69 | +2.075% | 1,886,840 | +32.811% |
| 2025-10-28 | 442.77 | 443.31 | 433.88 | 439.57 | -0.509% | 813,033 | +35.567% |
| 2025-10-27 | 444.39 | 446.68 | 437.89 | 441.82 | +0.202% | 825,288 | +34.876% |
| 2025-10-24 | 438.80 | 447.17 | 438.25 | 440.93 | +3.175% | 893,332 | +35.148% |
| 2025-10-23 | 413.00 | 430.52 | 413.00 | 427.36 | +3.675% | 868,580 | +39.440% |
| 2025-10-22 | 441.81 | 443.75 | 404.50 | 412.21 | -5.765% | 1,732,125 | +44.565% |
| 2025-10-21 | 437.52 | 441.10 | 423.30 | 437.43 | -0.751% | 926,775 | +36.230% |
| 2025-10-20 | 437.16 | 444.06 | 437.16 | 440.74 | +1.588% | 701,371 | +35.207% |
| 2025-10-17 | 435.94 | 440.68 | 430.00 | 433.85 | -0.839% | 713,951 | +37.354% |
| 2025-10-16 | 440.41 | 446.60 | 434.21 | 437.52 | +0.135% | 939,411 | +36.202% |
| 2025-10-15 | 437.00 | 442.32 | 432.00 | 436.93 | +1.235% | 781,260 | +36.386% |
| 2025-10-14 | 423.81 | 438.93 | 420.56 | 431.60 | +0.144% | 897,467 | +38.070% |
| 2025-10-13 | 426.17 | 434.95 | 425.00 | 430.98 | +3.202% | 781,923 | +38.269% |
| 2025-10-10 | 432.75 | 437.07 | 416.51 | 417.61 | -2.863% | 2,246,276 | +42.695% |
| 2025-10-09 | 443.00 | 443.45 | 427.30 | 429.92 | -3.051% | 1,287,085 | +38.610% |
| 2025-10-08 | 423.19 | 443.97 | 421.43 | 443.45 | +5.205% | 1,247,234 | +34.380% |
| 2025-10-07 | 429.00 | 434.39 | 415.21 | 421.51 | -1.470% | 934,630 | +41.375% |
| 2025-10-06 | 425.51 | 429.69 | 421.78 | 427.80 | +1.574% | 693,579 | +39.296% |
| 2025-10-03 | 422.36 | 427.49 | 415.54 | 421.17 | +0.074% | 634,533 | +41.489% |
| 2025-10-02 | 424.11 | 431.24 | 417.98 | 420.86 | +0.050% | 996,821 | +41.593% |
| 2025-10-01 | 410.76 | 423.72 | 407.31 | 420.65 | +1.503% | 832,265 | +41.664% |
| 2025-09-30 | 409.11 | 415.36 | 409.00 | 414.42 | +1.298% | 896,944 | +43.794% |
| 2025-09-29 | 405.88 | 413.94 | 405.88 | 409.11 | +0.905% | 931,825 | +45.660% |
| 2025-09-26 | 400.41 | 408.74 | 399.18 | 405.44 | +1.256% | 803,543 | +46.979% |
| 2025-09-25 | 397.07 | 402.87 | 389.70 | 400.41 | -0.611% | 1,009,275 | +48.825% |
| 2025-09-24 | 400.23 | 407.08 | 396.37 | 402.87 | +3.425% | 1,664,667 | +47.916% |
| 2025-09-23 | 396.91 | 397.51 | 387.42 | 389.53 | -1.639% | 846,555 | +52.982% |
| 2025-09-22 | 384.50 | 397.60 | 382.24 | 396.02 | +1.915% | 812,611 | +50.475% |
| 2025-09-19 | 392.06 | 393.22 | 386.94 | 388.58 | -0.530% | 1,493,229 | +53.356% |
| 2025-09-18 | 378.03 | 393.42 | 376.07 | 390.65 | +3.894% | 1,173,140 | +52.543% |
| 2025-09-17 | 378.50 | 382.56 | 373.39 | 376.01 | -0.590% | 887,943 | +58.482% |
| 2025-09-16 | 386.03 | 387.20 | 375.50 | 378.24 | -1.929% | 821,982 | +57.548% |
| 2025-09-15 | 382.90 | 387.86 | 381.55 | 385.68 | +0.823% | 774,897 | +54.509% |
| 2025-09-12 | 388.14 | 391.93 | 382.27 | 382.53 | -1.825% | 833,476 | +55.781% |
| 2025-09-11 | 391.13 | 400.87 | 388.96 | 389.64 | -0.136% | 1,189,586 | +52.939% |
| 2025-09-10 | 381.20 | 393.18 | 380.95 | 390.17 | +4.472% | 1,305,893 | +52.731% |
| 2025-09-09 | 374.62 | 375.99 | 370.27 | 373.47 | -0.549% | 502,540 | +59.560% |
| 2025-09-08 | 377.01 | 380.00 | 373.41 | 375.53 | +0.813% | 779,966 | +58.685% |
| 2025-09-05 | 378.47 | 379.09 | 363.01 | 372.50 | -0.955% | 1,128,947 | +59.976% |
| 2025-09-04 | 375.30 | 378.80 | 370.93 | 376.09 | +0.449% | 942,185 | +58.449% |
| 2025-09-03 | 376.49 | 378.40 | 371.38 | 374.41 | -0.072% | 761,115 | +59.160% |
| 2025-09-02 | 370.00 | 375.24 | 366.35 | 374.68 | -0.868% | 686,247 | +59.045% |
| 2025-08-29 | 385.76 | 385.76 | 373.47 | 377.96 | -2.073% | 774,538 | +57.665% |
| 2025-08-28 | 383.56 | 387.81 | 382.37 | 385.96 | +1.153% | 641,941 | +54.397% |
| 2025-08-27 | 382.79 | 385.60 | 379.96 | 381.56 | -0.615% | 637,329 | +56.177% |
| 2025-08-26 | 379.08 | 384.42 | 378.76 | 383.92 | +1.483% | 1,021,567 | +55.217% |
| 2025-08-25 | 379.84 | 381.86 | 377.42 | 378.31 | -0.403% | 612,467 | +57.519% |
| 2025-08-22 | 381.44 | 386.29 | 377.71 | 379.84 | +0.431% | 1,037,796 | +56.884% |
| 2025-08-21 | 376.51 | 380.42 | 375.69 | 378.21 | +0.623% | 699,867 | +57.561% |
| 2025-08-20 | 375.99 | 378.97 | 367.90 | 375.87 | -0.896% | 1,142,357 | +58.542% |
| 2025-08-19 | 383.04 | 384.07 | 377.40 | 379.27 | -1.057% | 750,842 | +57.120% |
| 2025-08-18 | 379.75 | 383.60 | 377.36 | 383.32 | +0.659% | 695,767 | +55.460% |
| 2025-08-15 | 377.84 | 384.42 | 371.64 | 380.81 | +0.874% | 1,436,453 | +56.485% |
| 2025-08-14 | 379.96 | 382.50 | 375.20 | 377.51 | -0.645% | 919,718 | +57.853% |
| 2025-08-13 | 393.73 | 398.85 | 369.06 | 379.96 | -2.965% | 1,728,301 | +56.835% |
| 2025-08-12 | 384.41 | 391.79 | 382.51 | 391.57 | +1.939% | 858,885 | +52.185% |
| 2025-08-11 | 386.07 | 387.94 | 380.44 | 384.12 | -0.526% | 926,985 | +55.136% |
| 2025-08-08 | 390.00 | 391.00 | 384.38 | 386.15 | -0.310% | 655,464 | +54.321% |
| 2025-08-07 | 389.82 | 392.39 | 383.76 | 387.35 | -0.039% | 874,599 | +53.843% |
| 2025-08-06 | 388.20 | 391.90 | 384.59 | 387.50 | -0.416% | 930,416 | +53.783% |
| 2025-08-05 | 398.00 | 400.09 | 385.00 | 389.12 | -1.143% | 1,149,708 | +53.143% |
| 2025-08-04 | 400.34 | 402.06 | 391.22 | 393.62 | -0.392% | 1,444,114 | +51.392% |
| 2025-08-01 | 392.60 | 399.32 | 384.57 | 395.17 | -2.699% | 2,094,080 | +50.798% |
| 2025-07-31 | 406.09 | 423.50 | 399.06 | 406.13 | -1.211% | 2,436,032 | +46.729% |
| 2025-07-30 | 412.79 | 414.50 | 409.46 | 411.11 | +0.029% | 1,836,958 | +44.951% |
| 2025-07-29 | 416.41 | 416.41 | 408.33 | 410.99 | -0.243% | 1,094,837 | +44.994% |
| 2025-07-28 | 418.99 | 418.99 | 409.13 | 411.99 | -2.298% | 2,101,544 | +44.642% |
| 2025-07-25 | 412.60 | 424.94 | 412.60 | 421.68 | +3.551% | 1,371,218 | +41.318% |
| 2025-07-24 | 408.14 | 410.79 | 406.73 | 407.22 | +0.521% | 1,076,692 | +46.336% |
| 2025-07-23 | 398.00 | 406.00 | 397.95 | 405.11 | +2.578% | 1,575,632 | +47.098% |
| 2025-07-22 | 398.48 | 398.57 | 380.60 | 394.93 | -0.936% | 1,120,846 | +50.890% |
| 2025-07-21 | 403.73 | 405.04 | 397.00 | 398.66 | -1.153% | 1,003,470 | +49.478% |
| 2025-07-18 | 398.93 | 405.43 | 398.31 | 403.31 | +1.360% | 1,060,101 | +47.755% |
| 2025-07-17 | 387.77 | 398.61 | 386.85 | 397.90 | +2.256% | 1,000,428 | +49.764% |
| 2025-07-16 | 386.67 | 389.43 | 381.30 | 389.12 | +0.667% | 837,564 | +53.143% |
| 2025-07-15 | 389.26 | 390.10 | 383.89 | 386.54 | -0.119% | 606,488 | +54.165% |
| 2025-07-14 | 382.97 | 389.20 | 381.52 | 387.00 | +0.839% | 712,855 | +53.982% |
| 2025-07-11 | 379.30 | 385.46 | 378.01 | 383.78 | +0.971% | 906,745 | +55.274% |
| 2025-07-10 | 380.44 | 382.89 | 371.48 | 380.09 | -0.531% | 972,192 | +56.781% |
| 2025-07-09 | 382.00 | 383.28 | 377.96 | 382.12 | +1.208% | 631,886 | +55.948% |
| 2025-07-08 | 382.37 | 383.00 | 369.63 | 377.56 | -2.136% | 1,154,627 | +57.832% |
| 2025-07-07 | 386.03 | 388.00 | 380.40 | 385.80 | -0.184% | 839,784 | +54.461% |
| 2025-07-03 | 376.02 | 387.37 | 374.96 | 386.51 | +3.508% | 869,626 | +54.177% |
| 2025-07-02 | 366.11 | 373.96 | 365.57 | 373.41 | +0.301% | 1,164,483 | +59.586% |
| 2025-07-01 | 374.59 | 377.78 | 364.44 | 372.29 | -1.531% | 1,428,857 | +60.066% |
| 2025-06-30 | 375.14 | 381.55 | 368.70 | 378.08 | -0.834% | 1,354,491 | +57.615% |
| 2025-06-27 | 380.00 | 382.79 | 373.80 | 381.26 | +0.472% | 3,687,819 | +56.300% |
| 2025-06-26 | 378.09 | 381.12 | 376.88 | 379.47 | +1.444% | 1,210,285 | +57.037% |
| 2025-06-25 | 374.00 | 375.53 | 371.47 | 374.07 | +0.486% | 1,102,366 | +59.304% |
| 2025-06-24 | 369.07 | 373.30 | 366.62 | 372.26 | +1.777% | 938,778 | +60.079% |
| 2025-06-23 | 361.00 | 366.74 | 358.38 | 365.76 | +1.380% | 923,210 | +62.924% |
| 2025-06-20 | 363.67 | 365.86 | 358.92 | 360.78 | +0.097% | 1,563,381 | +65.173% |
| 2025-06-18 | 360.37 | 365.90 | 358.27 | 360.43 | +0.505% | 855,016 | +65.333% |
| 2025-06-17 | 356.80 | 361.64 | 353.69 | 358.62 | -0.879% | 876,467 | +66.168% |
| 2025-06-16 | 361.54 | 367.00 | 360.93 | 361.80 | +0.988% | 840,613 | +64.707% |
| 2025-06-13 | 352.67 | 358.34 | 349.06 | 358.26 | -0.109% | 796,211 | +66.335% |
| 2025-06-12 | 355.59 | 360.80 | 354.25 | 358.65 | +0.807% | 860,089 | +66.154% |
| 2025-06-11 | 350.49 | 356.19 | 345.37 | 355.78 | +2.013% | 857,195 | +67.494% |
| 2025-06-10 | 356.48 | 357.11 | 341.93 | 348.76 | -1.940% | 1,490,169 | +70.865% |
| 2025-06-09 | 362.10 | 363.60 | 355.33 | 355.66 | -1.575% | 902,751 | +67.550% |
| 2025-06-06 | 363.58 | 363.74 | 358.64 | 361.35 | +0.492% | 701,024 | +64.912% |
| 2025-06-05 | 360.91 | 362.03 | 356.47 | 359.58 | +0.131% | 877,217 | +65.724% |
| 2025-06-04 | 358.40 | 361.56 | 356.28 | 359.11 | +0.735% | 1,105,880 | +65.941% |
| 2025-06-03 | 347.57 | 357.94 | 347.00 | 356.49 | +3.172% | 1,133,984 | +67.160% |
| 2025-06-02 | 342.49 | 346.05 | 337.48 | 345.53 | +0.867% | 766,119 | +72.463% |
| 2025-05-30 | 339.08 | 342.74 | 336.82 | 342.56 | +0.830% | 1,655,378 | +73.958% |
| 2025-05-29 | 343.52 | 344.00 | 336.57 | 339.74 | -0.170% | 572,702 | +75.402% |
| 2025-05-28 | 342.92 | 343.52 | 338.57 | 340.32 | -0.593% | 666,539 | +75.103% |
| 2025-05-27 | 339.83 | 343.44 | 337.35 | 342.35 | +2.084% | 1,197,966 | +74.065% |
| 2025-05-23 | 329.20 | 336.79 | 326.88 | 335.36 | +1.369% | 932,591 | +77.693% |
| 2025-05-22 | 336.50 | 337.20 | 320.56 | 330.83 | -3.048% | 1,877,262 | +80.126% |
| 2025-05-21 | 341.62 | 348.90 | 340.73 | 341.23 | -1.081% | 1,005,122 | +74.636% |
| 2025-05-20 | 343.53 | 346.50 | 343.34 | 344.96 | +0.073% | 690,645 | +72.748% |
| 2025-05-19 | 338.00 | 345.31 | 337.07 | 344.71 | -0.023% | 730,279 | +72.873% |
| 2025-05-16 | 342.91 | 345.36 | 338.13 | 344.79 | +1.299% | 1,070,556 | +72.833% |
| 2025-05-15 | 340.08 | 342.26 | 336.63 | 340.37 | -0.810% | 1,393,407 | +75.077% |
| 2025-05-14 | 345.91 | 348.42 | 341.95 | 343.15 | -0.125% | 1,651,399 | +73.659% |
| 2025-05-13 | 335.18 | 346.48 | 334.44 | 343.58 | +3.242% | 1,654,896 | +73.441% |
| 2025-05-12 | 335.90 | 337.42 | 332.29 | 332.79 | +2.117% | 1,585,102 | +79.065% |
| 2025-05-09 | 326.04 | 327.56 | 321.34 | 325.89 | -0.110% | 999,805 | +82.856% |
| 2025-05-08 | 328.33 | 330.75 | 324.34 | 326.25 | +0.822% | 1,169,298 | +82.654% |
| 2025-05-07 | 319.69 | 325.00 | 315.45 | 323.59 | +1.870% | 1,204,109 | +84.156% |
| 2025-05-06 | 319.11 | 322.32 | 316.38 | 317.65 | -1.541% | 988,159 | +87.600% |
| 2025-05-05 | 318.28 | 323.88 | 315.00 | 322.62 | +0.461% | 1,035,604 | +84.710% |
| 2025-05-02 | 325.23 | 329.75 | 319.68 | 321.14 | -0.245% | 2,062,581 | +85.561% |
| 2025-05-01 | 320.21 | 330.60 | 312.30 | 321.93 | 0.000% | 3,300,858 | +85.105% |