RACE
Ferrari N.V.
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
388.21USD+0.235%(+0.91)519,609
Pre-marketOct 5, 2026 8:02:30 AM EDT
382.80USD-1.424%(-5.53)
After-hoursOct 2, 2026 4:05:30 PM EDT
390.87USD+0.685%(+2.66)
RACE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 390.39 | 390.47 | 384.70 | 388.33 | +0.266% | 519,609 | 0.000% |
| 2026-10-01 | 393.77 | 394.12 | 383.62 | 387.30 | -1.413% | 624,798 | +0.266% |
| 2026-09-30 | 398.53 | 398.64 | 392.07 | 392.85 | -2.288% | 844,025 | -1.151% |
| 2026-09-29 | 400.28 | 402.05 | 397.22 | 402.05 | +1.018% | 298,217 | -3.413% |
| 2026-09-28 | 404.34 | 407.51 | 394.61 | 398.00 | -3.241% | 700,124 | -2.430% |
| 2026-09-25 | 404.53 | 411.87 | 402.79 | 411.33 | -0.119% | 478,970 | -5.592% |
| 2026-09-24 | 414.51 | 418.71 | 409.36 | 411.82 | -0.298% | 372,137 | -5.704% |
| 2026-09-23 | 416.80 | 417.03 | 410.90 | 413.05 | -0.065% | 505,063 | -5.985% |
| 2026-09-22 | 416.65 | 419.80 | 412.23 | 413.32 | -0.675% | 248,895 | -6.046% |
| 2026-09-21 | 417.36 | 418.80 | 414.43 | 416.13 | +2.321% | 319,083 | -6.681% |
| 2026-09-18 | 410.00 | 410.94 | 405.08 | 406.69 | -1.766% | 576,848 | -4.514% |
| 2026-09-17 | 414.47 | 416.58 | 410.97 | 414.00 | +0.403% | 343,430 | -6.200% |
| 2026-09-16 | 408.87 | 415.42 | 408.38 | 412.34 | +1.332% | 467,672 | -5.823% |
| 2026-09-15 | 405.80 | 408.13 | 404.66 | 406.92 | -0.528% | 208,905 | -4.568% |
| 2026-09-14 | 401.96 | 410.51 | 401.86 | 409.08 | -1.136% | 320,605 | -5.072% |
| 2026-09-11 | 411.68 | 414.71 | 411.12 | 413.78 | +1.258% | 257,311 | -6.151% |
| 2026-09-10 | 408.42 | 411.34 | 406.17 | 408.64 | +1.568% | 361,877 | -4.970% |
| 2026-09-09 | 404.12 | 405.05 | 400.82 | 402.33 | -0.889% | 302,917 | -3.480% |
| 2026-09-08 | 411.58 | 412.29 | 403.82 | 405.94 | -0.978% | 321,732 | -4.338% |
| 2026-09-04 | 409.28 | 411.77 | 407.93 | 409.95 | -1.909% | 320,727 | -5.274% |
| 2026-09-03 | 417.55 | 419.35 | 412.82 | 417.93 | +1.137% | 305,850 | -7.083% |
| 2026-09-02 | 413.11 | 416.80 | 412.02 | 413.23 | +0.736% | 280,516 | -6.026% |
| 2026-09-01 | 412.75 | 414.92 | 409.73 | 410.21 | -2.932% | 438,044 | -5.334% |
| 2026-08-31 | 422.02 | 424.77 | 421.07 | 422.60 | +0.490% | 319,233 | -8.109% |
| 2026-08-28 | 422.76 | 425.73 | 418.65 | 420.54 | +1.570% | 319,118 | -7.659% |
| 2026-08-27 | 411.31 | 416.39 | 411.31 | 414.04 | +0.293% | 301,754 | -6.210% |
| 2026-08-26 | 419.27 | 419.27 | 412.48 | 412.83 | -2.138% | 490,173 | -5.935% |
| 2026-08-25 | 419.70 | 424.22 | 419.51 | 421.85 | -0.610% | 269,222 | -7.946% |
| 2026-08-24 | 429.76 | 430.09 | 422.05 | 424.44 | -2.772% | 502,767 | -8.508% |
| 2026-08-21 | 433.50 | 437.15 | 432.13 | 436.54 | +1.907% | 444,166 | -11.044% |
| 2026-08-20 | 423.00 | 428.47 | 422.55 | 428.37 | +0.750% | 587,531 | -9.347% |
| 2026-08-19 | 413.43 | 425.25 | 413.43 | 425.18 | +3.089% | 355,008 | -8.667% |
| 2026-08-18 | 414.39 | 415.94 | 412.43 | 412.44 | -1.117% | 220,548 | -5.846% |
| 2026-08-17 | 416.55 | 420.36 | 416.21 | 417.10 | +0.542% | 475,432 | -6.898% |
| 2026-08-14 | 416.31 | 417.78 | 412.43 | 414.85 | +0.621% | 291,189 | -6.393% |
| 2026-08-13 | 410.00 | 413.40 | 408.92 | 412.29 | +1.248% | 340,948 | -5.811% |
| 2026-08-12 | 408.93 | 410.26 | 404.62 | 407.21 | -0.743% | 377,378 | -4.636% |
| 2026-08-11 | 410.13 | 412.72 | 407.80 | 410.26 | +0.858% | 257,690 | -5.345% |
| 2026-08-10 | 408.17 | 408.30 | 404.51 | 406.77 | -1.332% | 410,452 | -4.533% |
| 2026-08-07 | 410.75 | 413.29 | 409.64 | 412.26 | +1.223% | 621,909 | -5.805% |
| 2026-08-06 | 411.79 | 414.52 | 405.30 | 407.28 | +0.118% | 723,783 | -4.653% |
| 2026-08-05 | 406.70 | 408.17 | 405.36 | 406.80 | +0.996% | 474,760 | -4.540% |
| 2026-08-04 | 400.00 | 405.93 | 399.20 | 402.79 | +0.376% | 466,350 | -3.590% |
| 2026-08-03 | 404.72 | 408.91 | 396.41 | 401.28 | +1.881% | 693,034 | -3.227% |
| 2026-07-31 | 397.30 | 398.21 | 388.40 | 393.87 | -0.971% | 819,289 | -1.407% |
| 2026-07-30 | 390.00 | 403.00 | 381.44 | 397.73 | +3.122% | 1,165,549 | -2.363% |
| 2026-07-29 | 387.29 | 391.00 | 382.00 | 385.69 | -1.141% | 840,019 | +0.684% |
| 2026-07-28 | 384.65 | 391.19 | 382.45 | 390.14 | +2.666% | 642,538 | -0.464% |
| 2026-07-27 | 372.01 | 380.71 | 372.01 | 380.01 | +5.517% | 707,263 | +2.189% |
| 2026-07-24 | 357.56 | 363.01 | 356.32 | 360.14 | +0.195% | 277,515 | +7.828% |
| 2026-07-23 | 364.28 | 364.66 | 357.67 | 359.44 | -3.275% | 367,321 | +8.038% |
| 2026-07-22 | 374.06 | 374.96 | 371.61 | 371.61 | +0.443% | 219,713 | +4.499% |
| 2026-07-21 | 370.67 | 371.59 | 367.21 | 369.97 | -0.417% | 211,664 | +4.963% |
| 2026-07-20 | 375.65 | 375.75 | 370.96 | 371.52 | -1.409% | 322,939 | +4.525% |
| 2026-07-17 | 379.06 | 379.58 | 375.63 | 376.83 | -1.503% | 343,123 | +3.052% |
| 2026-07-16 | 377.92 | 382.96 | 376.88 | 382.58 | +1.820% | 364,258 | +1.503% |
| 2026-07-15 | 372.50 | 377.93 | 371.96 | 375.74 | +1.782% | 313,290 | +3.351% |
| 2026-07-14 | 370.76 | 373.63 | 369.09 | 369.16 | -1.024% | 281,156 | +5.193% |
| 2026-07-13 | 376.03 | 380.05 | 372.28 | 372.98 | -0.972% | 304,674 | +4.116% |
| 2026-07-10 | 379.30 | 380.34 | 376.02 | 376.64 | +0.526% | 250,142 | +3.104% |
| 2026-07-09 | 372.02 | 376.74 | 371.50 | 374.67 | -0.096% | 287,856 | +3.646% |
| 2026-07-08 | 378.66 | 379.54 | 372.78 | 375.03 | -3.091% | 403,140 | +3.546% |
| 2026-07-07 | 398.17 | 398.41 | 386.92 | 386.99 | -1.243% | 366,056 | +0.346% |
| 2026-07-06 | 386.73 | 392.25 | 382.88 | 391.86 | +1.790% | 662,323 | -0.901% |
| 2026-07-02 | 380.00 | 385.49 | 376.97 | 384.97 | +2.752% | 624,026 | +0.873% |
| 2026-07-01 | 374.43 | 378.80 | 370.01 | 374.66 | +0.637% | 692,907 | +3.649% |
| 2026-06-30 | 366.55 | 373.48 | 364.09 | 372.29 | +1.072% | 594,731 | +4.308% |
| 2026-06-29 | 370.13 | 373.26 | 367.58 | 368.34 | 0.000% | 1,049,321 | +5.427% |
| 2026-06-26 | 353.45 | 368.99 | 352.85 | 368.34 | +4.583% | 519,488 | +5.427% |
| 2026-06-25 | 348.92 | 357.02 | 348.68 | 352.20 | +0.989% | 859,045 | +10.258% |
| 2026-06-24 | 349.62 | 351.81 | 345.84 | 348.75 | +1.125% | 395,542 | +11.349% |
| 2026-06-23 | 347.11 | 347.41 | 343.38 | 344.87 | -1.019% | 472,515 | +12.602% |
| 2026-06-22 | 348.40 | 352.71 | 346.87 | 348.42 | -3.786% | 533,562 | +11.455% |
| 2026-06-18 | 357.08 | 363.09 | 356.84 | 362.13 | +2.216% | 476,420 | +7.235% |
| 2026-06-17 | 358.42 | 361.69 | 353.08 | 354.28 | -3.237% | 547,798 | +9.611% |
| 2026-06-16 | 369.00 | 372.42 | 365.42 | 366.13 | -0.794% | 423,149 | +6.063% |
| 2026-06-15 | 372.00 | 375.63 | 368.89 | 369.06 | +3.987% | 700,157 | +5.221% |
| 2026-06-12 | 360.45 | 360.88 | 352.99 | 354.91 | -2.929% | 362,666 | +9.416% |
| 2026-06-11 | 354.80 | 367.12 | 354.57 | 365.62 | +5.500% | 690,202 | +6.211% |
| 2026-06-10 | 353.59 | 355.49 | 346.56 | 346.56 | -3.066% | 439,484 | +12.053% |
| 2026-06-09 | 355.49 | 363.10 | 352.77 | 357.52 | +1.692% | 617,819 | +8.618% |
| 2026-06-08 | 350.10 | 355.27 | 347.58 | 351.57 | +1.320% | 689,298 | +10.456% |
| 2026-06-05 | 348.58 | 350.73 | 345.27 | 346.99 | -0.837% | 458,865 | +11.914% |
| 2026-06-04 | 352.27 | 354.71 | 347.23 | 349.92 | +1.603% | 406,751 | +10.977% |
| 2026-06-03 | 348.30 | 350.33 | 344.34 | 344.40 | -2.660% | 463,980 | +12.756% |
| 2026-06-02 | 355.98 | 358.39 | 350.84 | 353.81 | +1.309% | 573,159 | +9.757% |
| 2026-06-01 | 345.68 | 350.96 | 343.93 | 349.24 | +2.648% | 677,582 | +11.193% |
| 2026-05-29 | 348.27 | 350.77 | 340.23 | 340.23 | -1.767% | 741,203 | +14.137% |
| 2026-05-28 | 335.00 | 349.79 | 335.00 | 346.35 | +3.940% | 1,415,666 | +12.121% |
| 2026-05-27 | 328.55 | 333.31 | 327.20 | 333.22 | +1.003% | 1,363,647 | +16.539% |
| 2026-05-26 | 333.29 | 334.13 | 327.38 | 329.91 | -5.264% | 2,138,286 | +17.708% |
| 2026-05-22 | 351.07 | 353.28 | 346.73 | 348.24 | -0.329% | 688,387 | +11.512% |
| 2026-05-21 | 344.54 | 352.13 | 341.97 | 349.39 | +2.218% | 555,726 | +11.145% |
| 2026-05-20 | 329.13 | 342.16 | 328.63 | 341.81 | +3.686% | 719,432 | +13.610% |
| 2026-05-19 | 330.30 | 336.12 | 329.00 | 329.66 | +1.506% | 478,426 | +17.797% |
| 2026-05-18 | 321.37 | 325.27 | 319.72 | 324.77 | +1.111% | 498,639 | +19.571% |
| 2026-05-15 | 325.42 | 328.63 | 321.08 | 321.20 | -3.314% | 665,925 | +20.900% |
| 2026-05-14 | 334.42 | 336.54 | 331.46 | 332.21 | -0.264% | 332,174 | +16.893% |
| 2026-05-13 | 324.77 | 334.12 | 324.09 | 333.09 | +1.163% | 644,840 | +16.584% |
| 2026-05-12 | 328.03 | 330.28 | 326.52 | 329.26 | 0.000% | 423,214 | +17.940% |
| 2026-05-11 | 333.61 | 333.66 | 327.86 | 329.26 | -3.070% | 556,867 | +17.940% |
| 2026-05-08 | 342.97 | 343.77 | 338.15 | 339.69 | +0.661% | 699,219 | +14.319% |
| 2026-05-07 | 339.01 | 342.87 | 335.80 | 337.46 | +0.360% | 696,691 | +15.074% |
| 2026-05-06 | 337.00 | 338.60 | 332.66 | 336.25 | +3.322% | 673,423 | +15.488% |
| 2026-05-05 | 333.50 | 333.79 | 322.61 | 325.44 | -3.975% | 1,159,419 | +19.325% |
| 2026-05-04 | 338.45 | 343.41 | 337.31 | 338.91 | -0.689% | 840,619 | +14.582% |
| 2026-05-01 | 346.90 | 349.68 | 339.45 | 341.26 | -1.739% | 601,604 | +13.793% |
| 2026-04-30 | 340.84 | 347.41 | 339.26 | 347.30 | +2.892% | 556,862 | +11.814% |
| 2026-04-29 | 339.22 | 339.63 | 337.02 | 337.54 | -1.509% | 304,528 | +15.047% |
| 2026-04-28 | 343.87 | 345.03 | 339.93 | 342.71 | -1.466% | 451,942 | +13.312% |
| 2026-04-27 | 350.00 | 351.95 | 346.34 | 347.81 | -1.176% | 432,012 | +11.650% |
| 2026-04-24 | 352.15 | 353.22 | 350.00 | 351.95 | -0.632% | 333,405 | +10.337% |
| 2026-04-23 | 357.00 | 359.72 | 351.59 | 354.19 | -1.224% | 438,814 | +9.639% |
| 2026-04-22 | 360.71 | 364.00 | 358.44 | 358.58 | +0.022% | 499,893 | +8.297% |
| 2026-04-21 | 367.48 | 368.90 | 358.15 | 358.50 | -3.846% | 495,876 | +8.321% |
| 2026-04-20 | 369.40 | 372.85 | 368.15 | 372.84 | -0.003% | 564,876 | +4.155% |
| 2026-04-17 | 376.10 | 379.65 | 372.40 | 372.85 | +4.580% | 866,686 | +4.152% |
| 2026-04-16 | 362.42 | 363.09 | 355.74 | 356.52 | -0.151% | 501,947 | +8.922% |
| 2026-04-15 | 357.00 | 358.19 | 354.46 | 357.06 | -0.299% | 405,330 | +8.758% |
| 2026-04-14 | 357.74 | 360.38 | 357.29 | 358.13 | +0.842% | 459,782 | +8.433% |
| 2026-04-13 | 346.60 | 355.66 | 345.83 | 355.14 | +0.924% | 445,505 | +9.346% |
| 2026-04-10 | 356.17 | 357.40 | 350.86 | 351.89 | -0.094% | 574,800 | +10.356% |
| 2026-04-09 | 347.48 | 354.74 | 346.15 | 352.22 | +0.262% | 565,089 | +10.252% |
| 2026-04-08 | 361.96 | 362.25 | 351.17 | 351.30 | +5.000% | 862,503 | +10.541% |
| 2026-04-07 | 336.84 | 337.36 | 330.42 | 334.57 | -1.097% | 627,216 | +16.068% |
| 2026-04-06 | 338.69 | 341.99 | 337.82 | 338.28 | -0.506% | 322,289 | +14.795% |
| 2026-04-02 | 337.78 | 342.60 | 335.65 | 340.00 | -0.710% | 586,292 | +14.215% |
| 2026-04-01 | 345.90 | 346.08 | 340.61 | 342.43 | +1.176% | 1,023,971 | +13.404% |
| 2026-03-31 | 328.07 | 342.55 | 327.52 | 338.45 | +3.438% | 1,429,987 | +14.738% |
| 2026-03-30 | 330.22 | 333.43 | 326.75 | 327.20 | +3.088% | 763,911 | +18.683% |
| 2026-03-27 | 324.37 | 325.13 | 316.47 | 317.40 | -1.910% | 511,130 | +22.347% |
| 2026-03-26 | 321.00 | 327.78 | 320.56 | 323.58 | +0.438% | 630,194 | +20.011% |
| 2026-03-25 | 323.95 | 325.42 | 317.50 | 322.17 | +0.047% | 529,995 | +20.536% |
| 2026-03-24 | 323.01 | 327.90 | 320.92 | 322.02 | -2.169% | 515,230 | +20.592% |
| 2026-03-23 | 328.61 | 334.38 | 326.50 | 329.16 | +4.618% | 852,852 | +17.976% |
| 2026-03-20 | 317.56 | 318.58 | 312.51 | 314.63 | -1.987% | 941,438 | +23.424% |
| 2026-03-19 | 323.16 | 323.74 | 314.16 | 321.01 | -2.863% | 1,140,143 | +20.971% |
| 2026-03-18 | 332.43 | 336.20 | 330.47 | 330.47 | -1.786% | 567,339 | +17.508% |
| 2026-03-17 | 337.98 | 340.91 | 336.15 | 336.48 | +0.634% | 554,690 | +15.410% |
| 2026-03-16 | 330.51 | 334.47 | 329.33 | 334.36 | +0.753% | 662,273 | +16.141% |
| 2026-03-13 | 333.16 | 336.01 | 330.79 | 331.86 | -0.804% | 879,583 | +17.016% |
| 2026-03-12 | 337.04 | 340.12 | 334.22 | 334.55 | -1.779% | 546,966 | +16.075% |
| 2026-03-11 | 348.29 | 351.46 | 340.00 | 340.61 | -1.717% | 386,418 | +14.010% |
| 2026-03-10 | 348.46 | 353.59 | 345.34 | 346.56 | -0.006% | 519,434 | +12.053% |
| 2026-03-09 | 340.26 | 347.80 | 336.90 | 346.58 | -1.000% | 763,530 | +12.046% |
| 2026-03-06 | 347.10 | 351.85 | 347.07 | 350.08 | -2.220% | 478,316 | +10.926% |
| 2026-03-05 | 361.33 | 363.99 | 353.20 | 358.03 | -1.934% | 576,752 | +8.463% |
| 2026-03-04 | 362.67 | 366.26 | 362.18 | 365.09 | +1.097% | 374,556 | +6.366% |
| 2026-03-03 | 349.80 | 361.23 | 347.77 | 361.13 | -0.447% | 742,030 | +7.532% |
| 2026-03-02 | 362.91 | 368.24 | 360.09 | 362.75 | -4.519% | 873,292 | +7.052% |
| 2026-02-27 | 374.81 | 380.55 | 374.42 | 379.92 | +0.992% | 574,460 | +2.214% |
| 2026-02-26 | 378.12 | 380.15 | 374.52 | 376.19 | +0.763% | 532,052 | +3.227% |
| 2026-02-25 | 381.17 | 381.75 | 372.60 | 373.34 | -0.155% | 632,030 | +4.015% |
| 2026-02-24 | 370.00 | 378.23 | 369.91 | 373.92 | +4.325% | 759,366 | +3.854% |
| 2026-02-23 | 361.46 | 362.85 | 356.80 | 358.42 | -2.325% | 498,638 | +8.345% |
| 2026-02-20 | 360.50 | 368.26 | 360.50 | 366.95 | +0.123% | 607,347 | +5.826% |
| 2026-02-19 | 359.75 | 368.80 | 359.75 | 366.50 | +0.019% | 804,827 | +5.956% |
| 2026-02-18 | 365.45 | 370.29 | 364.47 | 366.43 | -2.283% | 553,572 | +5.977% |
| 2026-02-17 | 377.14 | 378.00 | 372.59 | 374.99 | -1.079% | 576,154 | +3.557% |
| 2026-02-13 | 385.36 | 385.74 | 377.66 | 379.08 | -3.101% | 1,046,908 | +2.440% |
| 2026-02-12 | 390.00 | 393.50 | 385.57 | 391.21 | +2.154% | 1,332,857 | -0.736% |
| 2026-02-11 | 381.12 | 385.44 | 377.20 | 382.96 | +5.435% | 3,086,289 | +1.402% |
| 2026-02-10 | 362.26 | 371.67 | 357.68 | 363.22 | +8.059% | 2,403,354 | +6.913% |
| 2026-02-09 | 333.95 | 338.23 | 333.46 | 336.13 | +0.701% | 647,343 | +15.530% |
| 2026-02-06 | 332.07 | 334.66 | 331.05 | 333.79 | -0.290% | 732,288 | +16.340% |
| 2026-02-05 | 335.85 | 337.87 | 331.95 | 334.76 | -1.347% | 452,222 | +16.003% |
| 2026-02-04 | 342.62 | 345.68 | 337.79 | 339.33 | +2.728% | 689,756 | +14.440% |
| 2026-02-03 | 333.95 | 335.85 | 328.00 | 330.32 | -1.787% | 587,237 | +17.562% |
| 2026-02-02 | 335.75 | 338.40 | 334.46 | 336.33 | +0.948% | 470,152 | +15.461% |
| 2026-01-30 | 333.91 | 335.31 | 331.01 | 333.17 | -1.560% | 531,452 | +16.556% |
| 2026-01-29 | 335.04 | 339.86 | 335.00 | 338.45 | +1.496% | 488,040 | +14.738% |
| 2026-01-28 | 334.70 | 338.44 | 332.64 | 333.46 | -1.168% | 497,593 | +16.455% |
| 2026-01-27 | 338.06 | 338.77 | 334.87 | 337.40 | -0.896% | 451,036 | +15.095% |
| 2026-01-26 | 340.87 | 342.00 | 337.29 | 340.45 | +0.567% | 639,846 | +14.064% |
| 2026-01-23 | 335.35 | 338.58 | 333.66 | 338.53 | +0.290% | 870,779 | +14.711% |
| 2026-01-22 | 340.01 | 341.45 | 336.91 | 337.55 | -1.209% | 729,786 | +15.044% |
| 2026-01-21 | 338.01 | 342.38 | 333.34 | 341.68 | +1.455% | 1,485,302 | +13.653% |
| 2026-01-20 | 340.00 | 342.38 | 335.65 | 336.78 | -2.448% | 1,434,744 | +15.307% |
| 2026-01-16 | 350.40 | 351.90 | 344.89 | 345.23 | -2.634% | 1,060,201 | +12.484% |
| 2026-01-15 | 356.04 | 356.52 | 353.37 | 354.57 | +0.334% | 506,392 | +9.521% |
| 2026-01-14 | 360.92 | 363.73 | 350.66 | 353.39 | -1.861% | 1,334,541 | +9.887% |
| 2026-01-13 | 372.72 | 373.36 | 358.17 | 360.09 | -4.536% | 1,068,799 | +7.842% |
| 2026-01-12 | 375.24 | 378.81 | 373.85 | 377.20 | +0.268% | 448,981 | +2.951% |
| 2026-01-09 | 379.88 | 380.42 | 374.74 | 376.19 | +1.440% | 665,676 | +3.227% |
| 2026-01-08 | 363.96 | 376.60 | 363.96 | 370.85 | +1.101% | 975,137 | +4.713% |
| 2026-01-07 | 371.05 | 372.30 | 366.62 | 366.81 | -1.385% | 671,983 | +5.867% |
| 2026-01-06 | 377.77 | 377.80 | 371.36 | 371.96 | -1.927% | 485,061 | +4.401% |
| 2026-01-05 | 369.71 | 380.06 | 368.54 | 379.27 | +1.984% | 646,044 | +2.389% |
| 2026-01-02 | 371.06 | 372.80 | 369.25 | 371.89 | +0.630% | 477,209 | +4.421% |
| 2025-12-31 | 371.60 | 372.04 | 369.29 | 369.56 | -0.784% | 237,836 | +5.079% |
| 2025-12-30 | 375.68 | 376.50 | 371.68 | 372.48 | -0.870% | 348,372 | +4.255% |
| 2025-12-29 | 377.12 | 377.59 | 373.80 | 375.75 | -0.629% | 418,619 | +3.348% |
| 2025-12-26 | 376.64 | 378.62 | 376.00 | 378.13 | +0.476% | 173,299 | +2.697% |
| 2025-12-24 | 375.06 | 377.95 | 375.05 | 376.34 | +0.114% | 122,987 | +3.186% |
| 2025-12-23 | 376.96 | 379.71 | 375.30 | 375.91 | +0.176% | 441,721 | +3.304% |
| 2025-12-22 | 377.70 | 379.64 | 375.13 | 375.25 | -0.804% | 529,102 | +3.486% |
| 2025-12-19 | 379.43 | 380.91 | 377.00 | 378.29 | +1.513% | 561,394 | +2.654% |
| 2025-12-18 | 368.39 | 373.17 | 367.27 | 372.65 | +1.953% | 812,983 | +4.208% |
| 2025-12-17 | 365.87 | 368.54 | 363.91 | 365.51 | -1.326% | 648,656 | +6.243% |
| 2025-12-16 | 366.59 | 371.71 | 365.94 | 370.42 | +0.494% | 655,946 | +4.835% |
| 2025-12-15 | 369.74 | 371.09 | 366.68 | 368.60 | +0.400% | 684,885 | +5.353% |
| 2025-12-12 | 366.58 | 369.17 | 365.85 | 367.13 | -0.226% | 908,167 | +5.775% |
| 2025-12-11 | 370.36 | 371.99 | 366.00 | 367.96 | +1.077% | 785,568 | +5.536% |
| 2025-12-10 | 363.50 | 365.34 | 356.93 | 364.04 | -3.013% | 1,514,190 | +6.672% |
| 2025-12-09 | 381.39 | 383.22 | 375.00 | 375.35 | -1.992% | 738,185 | +3.458% |
| 2025-12-08 | 385.83 | 386.49 | 380.44 | 382.98 | -2.602% | 776,827 | +1.397% |
| 2025-12-05 | 394.52 | 399.05 | 392.17 | 393.21 | -0.005% | 469,201 | -1.241% |
| 2025-12-04 | 399.96 | 399.96 | 392.68 | 393.23 | -0.155% | 355,274 | -1.246% |
| 2025-12-03 | 388.02 | 396.81 | 387.91 | 393.84 | +1.883% | 564,009 | -1.399% |
| 2025-12-02 | 385.61 | 387.89 | 384.34 | 386.56 | -0.096% | 454,231 | +0.458% |
| 2025-12-01 | 387.95 | 390.62 | 386.67 | 386.93 | -1.268% | 405,564 | +0.362% |
| 2025-11-28 | 388.58 | 392.81 | 388.09 | 391.90 | +2.377% | 349,570 | -0.911% |
| 2025-11-26 | 384.18 | 387.00 | 381.89 | 382.80 | -0.608% | 538,985 | +1.445% |
| 2025-11-25 | 381.83 | 388.90 | 381.25 | 385.14 | +0.933% | 653,784 | +0.828% |
| 2025-11-24 | 390.45 | 391.06 | 381.07 | 381.58 | -1.955% | 1,090,833 | +1.769% |
| 2025-11-21 | 390.53 | 390.75 | 387.27 | 389.19 | +1.576% | 786,555 | -0.221% |
| 2025-11-20 | 393.98 | 393.98 | 383.02 | 383.15 | -1.714% | 575,042 | +1.352% |
| 2025-11-19 | 394.75 | 394.75 | 389.36 | 389.83 | -2.011% | 504,222 | -0.385% |
| 2025-11-18 | 399.12 | 399.73 | 394.40 | 397.83 | -1.862% | 585,751 | -2.388% |
| 2025-11-17 | 408.57 | 412.23 | 404.34 | 405.38 | -2.824% | 751,267 | -4.206% |
| 2025-11-14 | 414.92 | 419.53 | 413.84 | 417.16 | -0.156% | 571,725 | -6.911% |
| 2025-11-13 | 420.00 | 425.19 | 417.37 | 417.81 | -0.408% | 636,714 | -7.056% |
| 2025-11-12 | 430.00 | 432.36 | 418.43 | 419.52 | -0.696% | 977,767 | -7.435% |
| 2025-11-11 | 417.81 | 423.44 | 417.78 | 422.46 | +2.688% | 868,861 | -8.079% |
| 2025-11-10 | 411.42 | 414.75 | 411.08 | 411.40 | -0.450% | 541,977 | -5.608% |
| 2025-11-07 | 407.00 | 413.39 | 406.30 | 413.26 | +1.884% | 627,142 | -6.033% |
| 2025-11-06 | 407.67 | 409.30 | 402.51 | 405.62 | -0.258% | 828,242 | -4.263% |
| 2025-11-05 | 403.96 | 409.05 | 403.96 | 406.67 | +1.823% | 741,848 | -4.510% |
| 2025-11-04 | 395.68 | 406.95 | 395.19 | 399.39 | +1.877% | 1,571,837 | -2.769% |
| 2025-11-03 | 396.14 | 397.14 | 390.33 | 392.03 | -2.951% | 943,475 | -0.944% |
| 2025-10-31 | 400.00 | 404.95 | 397.45 | 403.95 | +2.008% | 1,015,797 | -3.867% |
| 2025-10-30 | 388.00 | 396.74 | 387.33 | 396.00 | +1.165% | 605,851 | -1.937% |
| 2025-10-29 | 398.07 | 398.68 | 389.15 | 391.44 | -2.692% | 1,046,908 | -0.795% |
| 2025-10-28 | 405.69 | 405.69 | 399.56 | 402.27 | -1.274% | 686,261 | -3.465% |
| 2025-10-27 | 408.16 | 409.94 | 407.09 | 407.46 | -0.208% | 445,823 | -4.695% |
| 2025-10-24 | 408.97 | 411.39 | 407.55 | 408.31 | +1.355% | 710,314 | -4.893% |
| 2025-10-23 | 398.89 | 404.87 | 397.33 | 402.85 | +2.231% | 649,375 | -3.604% |
| 2025-10-22 | 399.12 | 399.49 | 392.17 | 394.06 | -1.598% | 949,040 | -1.454% |
| 2025-10-21 | 398.45 | 401.22 | 395.67 | 400.46 | +0.540% | 739,731 | -3.029% |
| 2025-10-20 | 395.69 | 399.05 | 393.84 | 398.31 | -0.193% | 642,369 | -2.506% |
| 2025-10-17 | 393.00 | 400.85 | 391.55 | 399.08 | +1.687% | 1,154,826 | -2.694% |
| 2025-10-16 | 393.27 | 400.28 | 390.78 | 392.46 | +0.744% | 1,365,118 | -1.052% |
| 2025-10-15 | 381.13 | 391.76 | 379.69 | 389.56 | +1.928% | 1,534,690 | -0.316% |
| 2025-10-14 | 375.81 | 386.61 | 372.31 | 382.19 | +0.916% | 1,839,359 | +1.607% |
| 2025-10-13 | 386.71 | 387.14 | 377.64 | 378.72 | -4.296% | 2,624,334 | +2.537% |
| 2025-10-10 | 412.24 | 412.98 | 393.38 | 395.72 | -2.862% | 2,619,622 | -1.867% |
| 2025-10-09 | 419.18 | 422.90 | 402.86 | 407.38 | -14.989% | 4,872,852 | -4.676% |
| 2025-10-08 | 488.17 | 490.54 | 477.01 | 479.21 | -2.373% | 488,344 | -18.965% |
| 2025-10-07 | 493.42 | 495.00 | 488.99 | 490.86 | -0.136% | 407,814 | -20.888% |
| 2025-10-06 | 501.40 | 501.40 | 490.47 | 491.53 | -1.920% | 441,002 | -20.996% |
| 2025-10-03 | 499.44 | 503.78 | 497.69 | 501.15 | -0.583% | 479,438 | -22.512% |
| 2025-10-02 | 501.91 | 504.49 | 496.41 | 504.09 | +2.825% | 482,660 | -22.964% |
| 2025-10-01 | 482.77 | 490.99 | 481.75 | 490.24 | +1.035% | 375,109 | -20.788% |
| 2025-09-30 | 482.10 | 485.52 | 480.81 | 485.22 | +0.660% | 229,934 | -19.968% |
| 2025-09-29 | 481.63 | 483.11 | 480.11 | 482.04 | +1.405% | 249,115 | -19.440% |
| 2025-09-26 | 474.10 | 476.07 | 472.22 | 475.36 | +0.463% | 183,755 | -18.308% |
| 2025-09-25 | 474.70 | 476.14 | 468.83 | 473.17 | -1.546% | 353,652 | -17.930% |
| 2025-09-24 | 479.53 | 481.52 | 477.94 | 480.60 | -1.213% | 324,886 | -19.199% |
| 2025-09-23 | 487.49 | 491.01 | 484.87 | 486.50 | +1.834% | 426,269 | -20.179% |
| 2025-09-22 | 474.30 | 479.45 | 473.70 | 477.74 | -0.386% | 327,274 | -18.715% |
| 2025-09-19 | 482.23 | 482.45 | 475.01 | 479.59 | -0.864% | 456,656 | -19.029% |
| 2025-09-18 | 476.17 | 485.09 | 475.60 | 483.77 | +2.923% | 365,515 | -19.728% |
| 2025-09-17 | 470.33 | 473.50 | 467.47 | 470.03 | -2.144% | 386,209 | -17.382% |
| 2025-09-16 | 488.58 | 488.71 | 480.14 | 480.33 | +0.290% | 301,384 | -19.153% |
| 2025-09-15 | 478.27 | 479.81 | 475.11 | 478.94 | +0.197% | 241,547 | -18.919% |
| 2025-09-12 | 476.56 | 479.10 | 476.00 | 478.00 | -0.284% | 158,821 | -18.759% |
| 2025-09-11 | 475.71 | 481.38 | 475.07 | 479.36 | +1.212% | 210,245 | -18.990% |
| 2025-09-10 | 478.33 | 481.23 | 472.66 | 473.62 | -1.251% | 321,220 | -18.008% |
| 2025-09-09 | 477.56 | 480.52 | 473.43 | 479.62 | +0.136% | 310,159 | -19.034% |
| 2025-09-08 | 484.00 | 485.78 | 478.57 | 478.97 | -2.005% | 464,383 | -18.924% |
| 2025-09-05 | 493.84 | 497.20 | 488.63 | 488.77 | -1.296% | 279,304 | -20.550% |
| 2025-09-04 | 494.96 | 498.70 | 494.65 | 495.19 | +0.075% | 331,488 | -21.580% |
| 2025-09-03 | 492.00 | 495.69 | 490.30 | 494.82 | +0.557% | 320,855 | -21.521% |
| 2025-09-02 | 482.90 | 492.23 | 482.30 | 492.08 | +3.116% | 405,559 | -21.084% |
| 2025-08-29 | 477.12 | 478.28 | 475.22 | 477.21 | -0.370% | 186,886 | -18.625% |
| 2025-08-28 | 479.60 | 480.22 | 475.93 | 478.98 | +2.050% | 304,394 | -18.926% |
| 2025-08-27 | 471.08 | 474.40 | 468.92 | 469.36 | +0.303% | 233,171 | -17.264% |
| 2025-08-26 | 469.61 | 471.26 | 466.38 | 467.94 | +0.086% | 224,466 | -17.013% |
| 2025-08-25 | 470.96 | 473.06 | 467.53 | 467.54 | -0.739% | 242,458 | -16.942% |
| 2025-08-22 | 469.16 | 476.56 | 468.40 | 471.02 | +0.856% | 319,858 | -17.556% |
| 2025-08-21 | 466.07 | 467.08 | 462.08 | 467.02 | -0.299% | 536,885 | -16.849% |
| 2025-08-20 | 471.30 | 472.62 | 467.60 | 468.42 | -0.653% | 243,606 | -17.098% |
| 2025-08-19 | 467.74 | 473.43 | 466.95 | 471.50 | +1.798% | 381,270 | -17.639% |
| 2025-08-18 | 461.00 | 464.13 | 459.78 | 463.17 | +0.569% | 302,709 | -16.158% |
| 2025-08-15 | 465.76 | 466.86 | 459.62 | 460.55 | -0.835% | 314,123 | -15.681% |
| 2025-08-14 | 454.60 | 465.10 | 454.41 | 464.43 | +2.930% | 777,998 | -16.386% |
| 2025-08-13 | 449.45 | 452.35 | 446.54 | 451.21 | +1.132% | 468,444 | -13.936% |
| 2025-08-12 | 442.75 | 447.66 | 440.00 | 446.16 | +1.090% | 353,453 | -12.962% |
| 2025-08-11 | 445.12 | 445.53 | 440.75 | 441.35 | -0.561% | 318,803 | -12.013% |
| 2025-08-08 | 448.77 | 449.91 | 442.64 | 443.84 | -1.079% | 480,374 | -12.507% |
| 2025-08-07 | 442.66 | 449.42 | 441.42 | 448.68 | +1.300% | 634,025 | -13.451% |
| 2025-08-06 | 439.19 | 443.70 | 437.71 | 442.92 | +0.256% | 469,052 | -12.325% |
| 2025-08-05 | 443.91 | 449.99 | 441.76 | 441.79 | +0.792% | 821,301 | -12.101% |
| 2025-08-04 | 436.28 | 441.93 | 435.29 | 438.32 | +0.477% | 933,447 | -11.405% |
| 2025-08-01 | 429.38 | 441.61 | 428.00 | 436.24 | -1.613% | 1,678,038 | -10.982% |
| 2025-07-31 | 456.27 | 458.66 | 431.99 | 443.39 | -11.107% | 2,313,927 | -12.418% |
| 2025-07-30 | 502.92 | 505.54 | 496.66 | 498.79 | -1.312% | 298,570 | -22.146% |
| 2025-07-29 | 509.21 | 509.82 | 505.42 | 505.42 | -0.373% | 228,256 | -23.167% |
| 2025-07-28 | 515.00 | 515.00 | 506.62 | 507.31 | -1.997% | 247,074 | -23.453% |
| 2025-07-25 | 513.94 | 519.10 | 512.34 | 517.65 | +0.281% | 271,772 | -24.982% |
| 2025-07-24 | 514.83 | 518.79 | 514.83 | 516.20 | -0.263% | 215,318 | -24.771% |
| 2025-07-23 | 511.00 | 517.57 | 505.92 | 517.56 | +3.345% | 390,481 | -24.969% |
| 2025-07-22 | 506.95 | 507.55 | 500.00 | 500.81 | -1.287% | 231,303 | -22.460% |
| 2025-07-21 | 506.00 | 510.38 | 503.29 | 507.34 | +0.384% | 196,133 | -23.458% |
| 2025-07-18 | 508.25 | 510.59 | 504.13 | 505.40 | -0.156% | 372,305 | -23.164% |
| 2025-07-17 | 502.82 | 508.26 | 500.45 | 506.19 | +0.176% | 475,702 | -23.284% |
| 2025-07-16 | 493.08 | 506.14 | 492.63 | 505.30 | +3.734% | 552,399 | -23.149% |
| 2025-07-15 | 491.32 | 491.85 | 485.00 | 487.11 | -0.242% | 222,450 | -20.279% |
| 2025-07-14 | 487.00 | 490.88 | 486.54 | 488.29 | -0.483% | 220,300 | -20.471% |
| 2025-07-11 | 493.61 | 494.98 | 490.37 | 490.66 | -1.462% | 268,265 | -20.856% |
| 2025-07-10 | 495.08 | 499.06 | 493.00 | 497.94 | +1.411% | 316,249 | -22.013% |
| 2025-07-09 | 489.44 | 491.12 | 487.25 | 491.01 | +0.405% | 198,441 | -20.912% |
| 2025-07-08 | 486.15 | 491.56 | 485.98 | 489.03 | +0.557% | 365,476 | -20.592% |
| 2025-07-07 | 485.75 | 488.58 | 484.04 | 486.32 | -0.792% | 262,821 | -20.149% |
| 2025-07-03 | 491.19 | 492.44 | 489.15 | 490.20 | -0.277% | 201,602 | -20.781% |
| 2025-07-02 | 487.82 | 491.60 | 484.98 | 491.56 | +0.448% | 288,330 | -21.000% |
| 2025-07-01 | 487.53 | 490.98 | 484.87 | 489.37 | -0.279% | 354,179 | -20.647% |
| 2025-06-30 | 489.72 | 491.13 | 487.37 | 490.74 | -0.073% | 339,558 | -20.868% |
| 2025-06-27 | 482.00 | 494.97 | 481.46 | 491.10 | +2.840% | 488,757 | -20.926% |
| 2025-06-26 | 469.20 | 477.72 | 466.20 | 477.54 | +0.509% | 528,906 | -18.681% |
| 2025-06-25 | 478.00 | 478.77 | 473.26 | 475.12 | +0.572% | 284,228 | -18.267% |
| 2025-06-24 | 462.35 | 475.47 | 460.68 | 472.42 | +2.459% | 442,600 | -17.800% |
| 2025-06-23 | 454.13 | 461.17 | 453.22 | 461.08 | +0.442% | 231,134 | -15.778% |
| 2025-06-20 | 459.83 | 461.11 | 457.81 | 459.05 | -0.317% | 177,957 | -15.406% |
| 2025-06-18 | 461.87 | 462.90 | 458.94 | 460.51 | -0.030% | 212,597 | -15.674% |
| 2025-06-17 | 464.55 | 466.08 | 458.97 | 460.65 | -0.895% | 263,613 | -15.700% |
| 2025-06-16 | 468.11 | 470.57 | 464.50 | 464.81 | +0.296% | 256,376 | -16.454% |
| 2025-06-13 | 464.60 | 468.09 | 461.10 | 463.44 | -1.951% | 646,378 | -16.207% |
| 2025-06-12 | 477.91 | 480.18 | 471.31 | 472.66 | -2.017% | 471,122 | -17.842% |
| 2025-06-11 | 487.94 | 489.08 | 481.16 | 482.39 | -0.822% | 374,578 | -19.499% |
| 2025-06-10 | 488.33 | 489.13 | 483.43 | 486.39 | +1.517% | 554,272 | -20.161% |
| 2025-06-09 | 480.07 | 481.29 | 478.23 | 479.12 | -0.723% | 211,554 | -18.949% |
| 2025-06-06 | 481.14 | 485.13 | 481.14 | 482.61 | +0.468% | 217,201 | -19.535% |
| 2025-06-05 | 481.79 | 483.41 | 479.11 | 480.36 | -0.125% | 220,658 | -19.159% |
| 2025-06-04 | 478.69 | 482.10 | 477.43 | 480.96 | +1.097% | 273,147 | -19.259% |
| 2025-06-03 | 474.39 | 477.67 | 473.87 | 475.74 | -0.904% | 358,156 | -18.373% |
| 2025-06-02 | 474.92 | 480.29 | 473.71 | 480.08 | +0.276% | 356,406 | -19.111% |
| 2025-05-30 | 480.54 | 481.27 | 474.60 | 478.76 | -0.054% | 321,636 | -18.888% |
| 2025-05-29 | 477.15 | 479.60 | 475.51 | 479.02 | +0.761% | 231,196 | -18.932% |
| 2025-05-28 | 477.32 | 479.49 | 474.87 | 475.40 | -1.669% | 291,534 | -18.315% |
| 2025-05-27 | 483.56 | 484.37 | 478.26 | 483.47 | +1.522% | 439,159 | -19.679% |
| 2025-05-23 | 476.20 | 478.55 | 474.37 | 476.22 | -3.069% | 487,425 | -18.456% |
| 2025-05-22 | 492.97 | 494.07 | 490.61 | 491.30 | -0.972% | 279,120 | -20.959% |
| 2025-05-21 | 499.39 | 503.10 | 495.83 | 496.12 | -0.581% | 302,866 | -21.727% |
| 2025-05-20 | 497.74 | 501.07 | 497.74 | 499.02 | +0.279% | 195,960 | -22.181% |
| 2025-05-19 | 492.73 | 497.92 | 492.73 | 497.63 | -0.223% | 185,677 | -21.964% |
| 2025-05-16 | 497.79 | 499.33 | 496.20 | 498.74 | +0.798% | 184,124 | -22.138% |
| 2025-05-15 | 494.39 | 496.54 | 492.00 | 494.79 | -0.174% | 236,792 | -21.516% |
| 2025-05-14 | 495.93 | 498.88 | 493.23 | 495.65 | +0.972% | 309,692 | -21.652% |
| 2025-05-13 | 491.09 | 492.26 | 489.57 | 490.88 | +0.846% | 334,336 | -20.891% |
| 2025-05-12 | 492.51 | 493.05 | 482.99 | 486.76 | -0.311% | 351,864 | -20.221% |
| 2025-05-09 | 486.28 | 489.01 | 485.25 | 488.28 | +1.575% | 269,909 | -20.470% |
| 2025-05-08 | 484.53 | 487.28 | 480.71 | 480.71 | +0.833% | 353,052 | -19.217% |
| 2025-05-07 | 469.74 | 478.41 | 469.74 | 476.74 | +0.548% | 297,888 | -18.545% |
| 2025-05-06 | 470.75 | 477.29 | 468.45 | 474.14 | +1.646% | 433,392 | -18.098% |
| 2025-05-05 | 467.00 | 468.83 | 463.60 | 466.46 | +0.782% | 308,092 | -16.750% |
| 2025-05-02 | 463.95 | 466.82 | 462.18 | 462.84 | +0.591% | 408,431 | -16.098% |
| 2025-05-01 | 463.62 | 464.68 | 458.95 | 460.12 | -0.359% | 247,428 | -15.602% |
| 2025-04-30 | 453.34 | 461.92 | 449.32 | 461.78 | -0.207% | 361,837 | -15.906% |
| 2025-04-29 | 458.74 | 463.31 | 457.90 | 462.74 | +0.991% | 262,319 | -16.080% |
| 2025-04-28 | 454.88 | 458.52 | 452.46 | 458.20 | -0.564% | 330,490 | -15.249% |
| 2025-04-25 | 458.27 | 460.98 | 456.06 | 460.80 | +0.871% | 250,169 | -15.727% |
| 2025-04-24 | 454.00 | 456.99 | 452.57 | 456.82 | +3.428% | 415,195 | -14.993% |
| 2025-04-23 | 445.23 | 448.58 | 439.75 | 441.68 | -1.226% | 340,672 | -12.079% |
| 2025-04-22 | 444.62 | 449.88 | 444.17 | 447.16 | +2.852% | 371,645 | -13.156% |
| 2025-04-21 | 434.82 | 437.27 | 430.54 | 434.76 | -1.184% | 238,661 | -10.679% |
| 2025-04-17 | 439.49 | 441.61 | 435.56 | 439.97 | +1.668% | 239,653 | -11.737% |
| 2025-04-16 | 432.30 | 436.93 | 429.88 | 432.75 | -0.283% | 340,801 | -10.265% |
| 2025-04-15 | 433.44 | 437.74 | 431.57 | 433.98 | +1.036% | 266,508 | -10.519% |
| 2025-04-14 | 429.95 | 434.75 | 426.44 | 429.53 | 0.000% | 434,543 | -9.592% |