RL
Ralph Lauren Corporation
stockNYSE
Market OpenNov 2, 2026 3:53:06 PM EST
398.99USD+1.558%(+6.12)415,886
Pre-marketNov 2, 2026 8:53:30 AM EST
392.87USD0.000%(0.00)
RL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 395.01 | 402.37 | 395.01 | 398.99 | +1.558% | 415,886 | 0.000% |
| 2026-10-30 | 402.99 | 403.96 | 392.08 | 392.87 | -1.910% | 526,415 | +1.558% |
| 2026-10-29 | 393.79 | 401.44 | 393.61 | 400.52 | +2.813% | 671,967 | -0.382% |
| 2026-10-28 | 392.71 | 394.77 | 385.99 | 389.56 | -0.432% | 445,987 | +2.421% |
| 2026-10-27 | 383.95 | 393.00 | 382.31 | 391.25 | +1.111% | 474,860 | +1.978% |
| 2026-10-26 | 377.40 | 389.74 | 377.40 | 386.95 | +2.530% | 598,688 | +3.112% |
| 2026-10-23 | 377.19 | 379.23 | 370.97 | 377.40 | -1.191% | 412,510 | +5.721% |
| 2026-10-22 | 377.25 | 383.99 | 375.45 | 381.95 | +0.339% | 405,214 | +4.461% |
| 2026-10-21 | 378.49 | 383.16 | 376.98 | 380.66 | +0.592% | 424,700 | +4.815% |
| 2026-10-20 | 382.12 | 384.72 | 370.69 | 378.42 | -0.877% | 682,105 | +5.436% |
| 2026-10-19 | 386.57 | 388.94 | 380.99 | 381.77 | -0.968% | 468,651 | +4.511% |
| 2026-10-16 | 392.01 | 393.93 | 382.81 | 385.50 | -1.424% | 419,658 | +3.499% |
| 2026-10-15 | 380.15 | 393.79 | 377.95 | 391.07 | +4.210% | 815,665 | +2.025% |
| 2026-10-14 | 372.02 | 377.00 | 370.96 | 375.27 | +0.407% | 502,492 | +6.321% |
| 2026-10-13 | 376.49 | 379.32 | 371.84 | 373.75 | +0.137% | 320,331 | +6.753% |
| 2026-10-12 | 369.86 | 374.85 | 368.95 | 373.24 | +0.528% | 347,601 | +6.899% |
| 2026-10-09 | 369.07 | 371.80 | 365.68 | 371.28 | +1.059% | 367,812 | +7.463% |
| 2026-10-08 | 358.38 | 367.90 | 356.28 | 367.39 | +1.731% | 481,626 | +8.601% |
| 2026-10-07 | 364.22 | 364.53 | 357.65 | 361.14 | -2.042% | 454,241 | +10.481% |
| 2026-10-06 | 367.14 | 368.92 | 362.45 | 368.67 | +0.856% | 491,664 | +8.224% |
| 2026-10-05 | 365.02 | 368.19 | 361.27 | 365.54 | +0.597% | 446,256 | +9.151% |
| 2026-10-02 | 362.73 | 367.98 | 359.27 | 363.37 | +0.196% | 559,280 | +9.803% |
| 2026-10-01 | 354.38 | 365.62 | 353.43 | 362.66 | +2.138% | 619,625 | +10.018% |
| 2026-09-30 | 358.22 | 359.89 | 353.49 | 355.07 | -0.239% | 533,375 | +12.369% |
| 2026-09-29 | 359.12 | 361.10 | 349.49 | 355.92 | -0.347% | 425,601 | +12.101% |
| 2026-09-28 | 354.55 | 358.45 | 351.25 | 357.16 | +0.017% | 564,157 | +11.712% |
| 2026-09-25 | 346.95 | 357.38 | 345.21 | 357.10 | +1.489% | 752,693 | +11.731% |
| 2026-09-24 | 339.86 | 354.16 | 336.99 | 351.86 | +4.264% | 944,503 | +13.395% |
| 2026-09-23 | 345.57 | 346.17 | 337.21 | 337.47 | -2.482% | 697,449 | +18.230% |
| 2026-09-22 | 346.43 | 348.51 | 341.14 | 346.06 | +1.836% | 698,626 | +15.295% |
| 2026-09-21 | 337.99 | 340.45 | 333.52 | 339.82 | +1.409% | 666,334 | +17.412% |
| 2026-09-18 | 332.85 | 335.10 | 330.93 | 335.10 | +0.606% | 1,051,345 | +19.066% |
| 2026-09-17 | 345.00 | 346.73 | 332.08 | 333.08 | -1.560% | 487,136 | +19.788% |
| 2026-09-16 | 338.82 | 345.45 | 335.22 | 338.36 | +0.934% | 672,200 | +17.919% |
| 2026-09-15 | 339.16 | 340.58 | 334.16 | 335.23 | -1.816% | 636,861 | +19.020% |
| 2026-09-14 | 335.72 | 342.15 | 335.47 | 341.43 | +0.690% | 514,157 | +16.859% |
| 2026-09-11 | 340.61 | 342.84 | 331.85 | 339.09 | +0.719% | 641,233 | +17.665% |
| 2026-09-10 | 333.72 | 340.17 | 331.35 | 336.67 | +0.316% | 968,614 | +18.511% |
| 2026-09-09 | 343.73 | 346.50 | 335.56 | 335.61 | -3.346% | 621,530 | +18.885% |
| 2026-09-08 | 354.35 | 358.01 | 346.06 | 347.23 | -1.130% | 915,265 | +14.907% |
| 2026-09-04 | 340.87 | 352.49 | 340.87 | 351.20 | +2.034% | 682,913 | +13.608% |
| 2026-09-03 | 337.99 | 344.54 | 335.22 | 344.20 | +2.288% | 762,621 | +15.918% |
| 2026-09-02 | 344.59 | 345.59 | 335.21 | 336.50 | -1.268% | 787,867 | +18.571% |
| 2026-09-01 | 341.98 | 345.75 | 339.03 | 340.82 | -1.753% | 812,886 | +17.068% |
| 2026-08-31 | 356.05 | 356.05 | 343.00 | 346.90 | -2.017% | 802,017 | +15.016% |
| 2026-08-28 | 356.00 | 357.25 | 350.01 | 354.04 | +0.608% | 512,309 | +12.696% |
| 2026-08-27 | 358.28 | 361.99 | 350.80 | 351.90 | -2.876% | 753,961 | +13.382% |
| 2026-08-26 | 364.24 | 365.51 | 357.46 | 362.32 | -0.077% | 487,084 | +10.121% |
| 2026-08-25 | 374.12 | 374.12 | 362.22 | 362.60 | -2.217% | 611,477 | +10.036% |
| 2026-08-24 | 371.38 | 375.63 | 367.33 | 370.82 | -0.475% | 570,825 | +7.597% |
| 2026-08-21 | 378.49 | 380.00 | 371.29 | 372.59 | +0.019% | 534,041 | +7.086% |
| 2026-08-20 | 374.73 | 374.73 | 365.69 | 372.52 | -1.439% | 574,522 | +7.106% |
| 2026-08-19 | 384.00 | 384.00 | 377.11 | 377.96 | -0.077% | 328,600 | +5.564% |
| 2026-08-18 | 380.31 | 385.52 | 377.54 | 378.25 | -0.279% | 466,778 | +5.483% |
| 2026-08-17 | 384.91 | 386.74 | 379.26 | 379.31 | -2.471% | 476,436 | +5.188% |
| 2026-08-14 | 386.83 | 391.61 | 382.83 | 388.92 | +0.395% | 459,832 | +2.589% |
| 2026-08-13 | 396.63 | 397.85 | 385.01 | 387.39 | -2.261% | 576,276 | +2.994% |
| 2026-08-12 | 402.62 | 403.54 | 388.38 | 396.35 | -0.344% | 593,289 | +0.666% |
| 2026-08-11 | 404.18 | 406.52 | 396.04 | 397.72 | -2.254% | 581,042 | +0.319% |
| 2026-08-10 | 399.56 | 407.79 | 395.92 | 406.89 | +2.872% | 708,155 | -1.942% |
| 2026-08-07 | 395.56 | 400.45 | 386.29 | 395.53 | -0.076% | 709,501 | +0.875% |
| 2026-08-06 | 375.00 | 411.19 | 371.93 | 395.83 | +3.952% | 1,263,680 | +0.798% |
| 2026-08-05 | 379.76 | 392.47 | 379.76 | 380.78 | +0.757% | 987,406 | +4.782% |
| 2026-08-04 | 382.51 | 385.00 | 376.70 | 377.92 | -0.592% | 924,671 | +5.575% |
| 2026-08-03 | 392.00 | 392.94 | 373.45 | 380.17 | -0.045% | 602,666 | +4.950% |
| 2026-07-31 | 386.79 | 387.29 | 380.10 | 380.34 | -1.443% | 439,612 | +4.904% |
| 2026-07-30 | 378.16 | 388.13 | 376.00 | 385.91 | +2.723% | 427,589 | +3.389% |
| 2026-07-29 | 372.92 | 379.93 | 367.57 | 375.68 | -0.472% | 580,773 | +6.205% |
| 2026-07-28 | 382.72 | 388.03 | 377.22 | 377.46 | -0.653% | 501,203 | +5.704% |
| 2026-07-27 | 374.24 | 383.57 | 374.23 | 379.94 | +1.702% | 536,294 | +5.014% |
| 2026-07-24 | 368.65 | 379.87 | 366.93 | 373.58 | +0.508% | 315,817 | +6.802% |
| 2026-07-23 | 381.45 | 382.12 | 370.17 | 371.69 | -3.991% | 512,243 | +7.345% |
| 2026-07-22 | 383.37 | 388.16 | 381.62 | 387.14 | +1.099% | 474,325 | +3.061% |
| 2026-07-21 | 385.75 | 387.82 | 381.00 | 382.93 | +1.713% | 479,884 | +4.194% |
| 2026-07-20 | 383.49 | 387.54 | 374.55 | 376.48 | -1.044% | 409,569 | +5.979% |
| 2026-07-17 | 386.15 | 388.13 | 378.85 | 380.45 | -1.974% | 549,506 | +4.873% |
| 2026-07-16 | 372.11 | 389.11 | 370.41 | 388.11 | +3.751% | 682,887 | +2.803% |
| 2026-07-15 | 367.70 | 381.09 | 367.59 | 374.08 | +1.385% | 514,984 | +6.659% |
| 2026-07-14 | 378.06 | 380.86 | 367.00 | 368.97 | -1.474% | 628,154 | +8.136% |
| 2026-07-13 | 394.88 | 397.82 | 371.83 | 374.49 | -5.168% | 908,824 | +6.542% |
| 2026-07-10 | 387.91 | 399.00 | 387.87 | 394.90 | +1.889% | 433,983 | +1.036% |
| 2026-07-09 | 381.26 | 389.82 | 379.61 | 387.58 | +1.898% | 648,086 | +2.944% |
| 2026-07-08 | 393.02 | 393.02 | 380.15 | 380.36 | -3.782% | 780,929 | +4.898% |
| 2026-07-07 | 399.00 | 399.32 | 392.77 | 395.31 | -0.255% | 447,631 | +0.931% |
| 2026-07-06 | 401.64 | 402.38 | 392.52 | 396.32 | -0.477% | 633,182 | +0.674% |
| 2026-07-02 | 397.55 | 405.71 | 392.36 | 398.22 | +0.050% | 627,783 | +0.193% |
| 2026-07-01 | 402.05 | 404.62 | 396.60 | 398.02 | -0.845% | 499,760 | +0.244% |
| 2026-06-30 | 395.73 | 407.55 | 395.19 | 401.41 | +0.956% | 535,310 | -0.603% |
| 2026-06-29 | 409.59 | 411.96 | 396.64 | 397.61 | -3.296% | 724,787 | +0.347% |
| 2026-06-26 | 407.32 | 418.63 | 407.32 | 411.16 | +0.256% | 1,392,959 | -2.960% |
| 2026-06-25 | 414.64 | 417.92 | 408.48 | 410.11 | -0.999% | 503,950 | -2.711% |
| 2026-06-24 | 408.84 | 417.07 | 408.84 | 414.25 | +1.779% | 541,308 | -3.684% |
| 2026-06-23 | 405.51 | 408.98 | 398.22 | 407.01 | -0.952% | 590,099 | -1.970% |
| 2026-06-22 | 414.95 | 419.86 | 408.65 | 410.92 | -0.506% | 628,244 | -2.903% |
| 2026-06-18 | 412.23 | 418.21 | 407.08 | 413.01 | +2.268% | 1,135,986 | -3.395% |
| 2026-06-17 | 405.76 | 417.02 | 403.39 | 403.85 | -0.713% | 909,232 | -1.203% |
| 2026-06-16 | 414.85 | 416.51 | 405.94 | 406.75 | -1.360% | 558,911 | -1.908% |
| 2026-06-15 | 413.93 | 421.60 | 410.85 | 412.36 | +2.074% | 1,191,837 | -3.242% |
| 2026-06-12 | 400.00 | 405.49 | 396.13 | 403.98 | +2.715% | 794,858 | -1.235% |
| 2026-06-11 | 379.41 | 395.15 | 379.01 | 393.30 | +4.482% | 454,022 | +1.447% |
| 2026-06-10 | 388.47 | 391.02 | 375.62 | 376.43 | -3.766% | 899,396 | +5.993% |
| 2026-06-09 | 378.29 | 393.42 | 374.26 | 391.16 | +4.911% | 806,103 | +2.002% |
| 2026-06-08 | 365.02 | 375.81 | 364.06 | 372.85 | +1.719% | 700,715 | +7.011% |
| 2026-06-05 | 365.05 | 369.41 | 360.65 | 366.55 | -0.046% | 593,110 | +8.850% |
| 2026-06-04 | 360.27 | 366.88 | 355.00 | 366.72 | +2.028% | 682,838 | +8.800% |
| 2026-06-03 | 362.54 | 363.73 | 357.75 | 359.43 | -1.122% | 486,541 | +11.006% |
| 2026-06-02 | 364.23 | 367.27 | 358.13 | 363.51 | -0.764% | 643,916 | +9.760% |
| 2026-06-01 | 361.76 | 371.12 | 360.61 | 366.31 | +0.662% | 674,914 | +8.921% |
| 2026-05-29 | 369.39 | 369.75 | 362.50 | 363.90 | -1.853% | 918,716 | +9.643% |
| 2026-05-28 | 372.01 | 378.76 | 370.15 | 370.77 | -1.451% | 550,051 | +7.611% |
| 2026-05-27 | 387.37 | 389.06 | 375.78 | 376.23 | -1.454% | 715,157 | +6.049% |
| 2026-05-26 | 385.00 | 392.10 | 381.04 | 381.78 | +1.059% | 949,131 | +4.508% |
| 2026-05-22 | 377.18 | 381.31 | 371.57 | 377.78 | +0.768% | 885,908 | +5.614% |
| 2026-05-21 | 363.00 | 381.89 | 356.85 | 374.90 | +13.868% | 2,116,735 | +6.426% |
| 2026-05-20 | 321.00 | 335.86 | 317.23 | 329.24 | +2.666% | 1,426,684 | +21.185% |
| 2026-05-19 | 328.75 | 329.75 | 320.21 | 320.69 | -1.590% | 1,020,772 | +24.416% |
| 2026-05-18 | 326.57 | 333.25 | 324.53 | 325.87 | -0.288% | 877,995 | +22.438% |
| 2026-05-15 | 332.01 | 332.01 | 325.59 | 326.81 | -2.167% | 550,253 | +22.086% |
| 2026-05-14 | 333.54 | 335.25 | 330.00 | 334.05 | +0.733% | 566,933 | +19.440% |
| 2026-05-13 | 335.81 | 338.27 | 327.78 | 331.62 | -1.637% | 796,990 | +20.315% |
| 2026-05-12 | 339.23 | 341.78 | 330.63 | 337.14 | -1.737% | 966,946 | +18.345% |
| 2026-05-11 | 356.12 | 356.67 | 340.01 | 343.10 | -4.282% | 616,559 | +16.290% |
| 2026-05-08 | 357.92 | 363.56 | 353.32 | 358.45 | +1.386% | 578,563 | +11.310% |
| 2026-05-07 | 372.69 | 373.60 | 352.18 | 353.55 | -4.998% | 842,246 | +12.852% |
| 2026-05-06 | 367.46 | 374.94 | 360.81 | 372.15 | +3.369% | 430,593 | +7.212% |
| 2026-05-05 | 357.42 | 361.20 | 352.49 | 360.02 | +1.617% | 357,995 | +10.824% |
| 2026-05-04 | 360.58 | 363.34 | 350.47 | 354.29 | -2.187% | 435,413 | +12.617% |
| 2026-05-01 | 360.98 | 364.57 | 357.57 | 362.21 | +0.995% | 398,804 | +10.154% |
| 2026-04-30 | 362.94 | 364.21 | 358.01 | 358.64 | -0.225% | 585,077 | +11.251% |
| 2026-04-29 | 363.88 | 366.49 | 359.00 | 359.45 | -2.023% | 381,688 | +11.000% |
| 2026-04-28 | 371.11 | 373.36 | 364.52 | 366.87 | -0.948% | 370,303 | +8.755% |
| 2026-04-27 | 370.85 | 371.96 | 362.87 | 370.38 | -0.232% | 394,429 | +7.724% |
| 2026-04-24 | 372.23 | 375.06 | 369.34 | 371.24 | +0.027% | 359,644 | +7.475% |
| 2026-04-23 | 379.00 | 382.55 | 369.99 | 371.14 | -1.106% | 504,868 | +7.504% |
| 2026-04-22 | 389.09 | 389.53 | 371.59 | 375.29 | -2.968% | 427,558 | +6.315% |
| 2026-04-21 | 389.37 | 393.41 | 380.92 | 386.77 | -0.706% | 672,225 | +3.160% |
| 2026-04-20 | 385.87 | 391.12 | 382.50 | 389.52 | +0.682% | 500,146 | +2.431% |
| 2026-04-17 | 377.42 | 388.92 | 377.42 | 386.88 | +4.647% | 690,240 | +3.130% |
| 2026-04-16 | 372.67 | 375.50 | 366.31 | 369.70 | +0.092% | 507,117 | +7.923% |
| 2026-04-15 | 369.79 | 375.54 | 366.35 | 369.36 | -0.976% | 473,299 | +8.022% |
| 2026-04-14 | 378.77 | 384.96 | 372.12 | 373.00 | -1.056% | 552,298 | +6.968% |
| 2026-04-13 | 372.31 | 378.07 | 367.83 | 376.98 | -0.761% | 752,058 | +5.839% |
| 2026-04-10 | 383.10 | 385.04 | 373.28 | 379.87 | -1.368% | 429,179 | +5.033% |
| 2026-04-09 | 373.83 | 387.26 | 372.34 | 385.14 | +2.595% | 489,878 | +3.596% |
| 2026-04-08 | 368.00 | 376.88 | 366.94 | 375.40 | +7.401% | 687,177 | +6.284% |
| 2026-04-07 | 355.00 | 355.00 | 347.39 | 349.53 | -2.527% | 484,006 | +14.150% |
| 2026-04-06 | 352.36 | 359.04 | 349.45 | 358.59 | +3.037% | 557,656 | +11.266% |
| 2026-04-02 | 345.95 | 355.98 | 340.23 | 348.02 | -1.414% | 672,550 | +14.646% |
| 2026-04-01 | 347.23 | 357.50 | 344.27 | 353.01 | +2.622% | 677,940 | +13.025% |
| 2026-03-31 | 331.83 | 346.50 | 331.83 | 343.99 | +5.325% | 874,502 | +15.989% |
| 2026-03-30 | 330.27 | 332.92 | 325.90 | 326.60 | -0.372% | 823,598 | +22.165% |
| 2026-03-27 | 329.16 | 334.68 | 324.34 | 327.82 | -1.744% | 656,040 | +21.710% |
| 2026-03-26 | 343.54 | 347.38 | 333.35 | 333.64 | -3.553% | 530,810 | +19.587% |
| 2026-03-25 | 349.89 | 354.02 | 340.90 | 345.93 | +0.707% | 444,386 | +15.338% |
| 2026-03-24 | 340.15 | 346.15 | 337.74 | 343.50 | +1.295% | 748,914 | +16.154% |
| 2026-03-23 | 336.14 | 347.68 | 335.71 | 339.11 | +2.801% | 658,331 | +17.658% |
| 2026-03-20 | 338.00 | 341.55 | 327.00 | 329.87 | -3.039% | 913,059 | +20.954% |
| 2026-03-19 | 338.86 | 344.34 | 335.05 | 340.21 | -0.413% | 696,467 | +17.278% |
| 2026-03-18 | 346.68 | 349.91 | 341.46 | 341.62 | -2.173% | 582,285 | +16.794% |
| 2026-03-17 | 343.99 | 351.88 | 341.38 | 349.21 | +2.939% | 769,301 | +14.255% |
| 2026-03-16 | 334.11 | 342.65 | 333.74 | 339.24 | +2.573% | 431,959 | +17.613% |
| 2026-03-13 | 337.30 | 337.58 | 329.18 | 330.73 | -1.301% | 557,777 | +20.639% |
| 2026-03-12 | 333.31 | 339.00 | 330.00 | 335.09 | -1.139% | 454,474 | +19.070% |
| 2026-03-11 | 345.40 | 348.36 | 338.32 | 338.95 | -2.086% | 542,932 | +17.714% |
| 2026-03-10 | 344.03 | 354.07 | 342.33 | 346.17 | +0.596% | 343,067 | +15.258% |
| 2026-03-09 | 331.17 | 345.26 | 325.02 | 344.12 | +1.702% | 788,968 | +15.945% |
| 2026-03-06 | 352.57 | 352.57 | 337.10 | 338.36 | -4.261% | 690,971 | +17.919% |
| 2026-03-05 | 356.90 | 360.11 | 350.26 | 353.42 | -1.776% | 603,348 | +12.894% |
| 2026-03-04 | 362.85 | 368.00 | 356.94 | 359.81 | -0.296% | 447,006 | +10.889% |
| 2026-03-03 | 342.23 | 362.70 | 340.72 | 360.88 | +1.906% | 1,159,800 | +10.560% |
| 2026-03-02 | 354.25 | 358.45 | 347.00 | 354.13 | -2.336% | 641,979 | +12.668% |
| 2026-02-27 | 374.22 | 375.56 | 360.12 | 362.60 | -4.289% | 807,082 | +10.036% |
| 2026-02-26 | 378.39 | 384.76 | 377.63 | 378.85 | +0.472% | 415,186 | +5.316% |
| 2026-02-25 | 375.35 | 378.64 | 370.85 | 377.07 | +0.786% | 491,854 | +5.813% |
| 2026-02-24 | 365.97 | 375.42 | 364.93 | 374.13 | +2.490% | 493,629 | +6.645% |
| 2026-02-23 | 379.94 | 384.56 | 358.00 | 365.04 | -5.192% | 977,354 | +9.300% |
| 2026-02-20 | 375.73 | 389.15 | 374.80 | 385.03 | +2.173% | 509,641 | +3.626% |
| 2026-02-19 | 377.00 | 379.57 | 370.45 | 376.84 | -0.328% | 376,773 | +5.878% |
| 2026-02-18 | 368.02 | 380.86 | 368.02 | 378.08 | +2.046% | 510,998 | +5.531% |
| 2026-02-17 | 374.05 | 375.50 | 364.50 | 370.50 | +0.358% | 681,022 | +7.690% |
| 2026-02-13 | 362.86 | 372.50 | 358.65 | 369.18 | +1.686% | 539,622 | +8.075% |
| 2026-02-12 | 363.29 | 368.75 | 357.63 | 363.06 | +0.987% | 891,812 | +9.896% |
| 2026-02-11 | 360.42 | 365.14 | 357.50 | 359.51 | +0.935% | 793,645 | +10.982% |
| 2026-02-10 | 349.54 | 362.64 | 347.01 | 356.18 | +2.306% | 952,668 | +12.019% |
| 2026-02-09 | 342.91 | 350.69 | 336.88 | 348.15 | +1.534% | 717,664 | +14.603% |
| 2026-02-06 | 341.90 | 347.23 | 337.09 | 342.89 | +1.249% | 925,434 | +16.361% |
| 2026-02-05 | 325.48 | 341.51 | 320.00 | 338.66 | -4.522% | 2,250,062 | +17.814% |
| 2026-02-04 | 355.93 | 358.46 | 343.69 | 354.70 | +0.186% | 1,193,626 | +12.487% |
| 2026-02-03 | 357.82 | 358.08 | 348.24 | 354.04 | -0.701% | 796,871 | +12.696% |
| 2026-02-02 | 352.80 | 357.13 | 350.36 | 356.54 | +0.886% | 481,402 | +11.906% |
| 2026-01-30 | 353.47 | 356.98 | 352.13 | 353.41 | -0.473% | 461,278 | +12.897% |
| 2026-01-29 | 352.62 | 360.49 | 349.58 | 355.09 | +0.595% | 429,044 | +12.363% |
| 2026-01-28 | 357.25 | 357.78 | 350.13 | 352.99 | -1.342% | 647,454 | +13.032% |
| 2026-01-27 | 361.96 | 362.68 | 355.62 | 357.79 | -0.702% | 479,530 | +11.515% |
| 2026-01-26 | 367.42 | 369.48 | 356.12 | 360.32 | -1.919% | 424,353 | +10.732% |
| 2026-01-23 | 362.57 | 367.83 | 361.81 | 367.37 | +0.981% | 401,834 | +8.607% |
| 2026-01-22 | 371.86 | 377.07 | 361.08 | 363.80 | -1.564% | 400,349 | +9.673% |
| 2026-01-21 | 363.02 | 373.42 | 362.48 | 369.58 | +2.598% | 709,045 | +7.958% |
| 2026-01-20 | 360.87 | 366.48 | 358.08 | 360.22 | -0.780% | 502,482 | +10.763% |
| 2026-01-16 | 367.90 | 369.29 | 362.67 | 363.05 | -1.652% | 432,801 | +9.899% |
| 2026-01-15 | 363.93 | 373.87 | 363.93 | 369.15 | +1.733% | 417,473 | +8.083% |
| 2026-01-14 | 367.81 | 369.13 | 358.76 | 362.86 | -0.888% | 445,548 | +9.957% |
| 2026-01-13 | 362.23 | 371.50 | 362.05 | 366.11 | +0.787% | 537,259 | +8.981% |
| 2026-01-12 | 364.99 | 366.66 | 357.03 | 363.25 | -1.774% | 438,995 | +9.839% |
| 2026-01-09 | 369.01 | 373.49 | 362.89 | 369.81 | +1.298% | 437,422 | +7.891% |
| 2026-01-08 | 362.69 | 370.13 | 361.95 | 365.07 | +1.144% | 379,233 | +9.291% |
| 2026-01-07 | 361.32 | 364.32 | 357.37 | 360.94 | -0.628% | 385,247 | +10.542% |
| 2026-01-06 | 357.35 | 366.08 | 355.15 | 363.22 | +1.311% | 612,707 | +9.848% |
| 2026-01-05 | 362.69 | 367.46 | 357.24 | 358.52 | -1.106% | 677,469 | +11.288% |
| 2026-01-02 | 355.00 | 362.56 | 354.87 | 362.53 | +2.523% | 458,491 | +10.057% |
| 2025-12-31 | 359.70 | 360.00 | 353.53 | 353.61 | -1.408% | 366,118 | +12.833% |
| 2025-12-30 | 356.19 | 359.51 | 352.38 | 358.66 | +0.496% | 612,841 | +11.245% |
| 2025-12-29 | 355.04 | 357.81 | 353.99 | 356.89 | -0.341% | 481,969 | +11.796% |
| 2025-12-26 | 360.62 | 360.62 | 356.24 | 358.11 | -0.943% | 348,126 | +11.415% |
| 2025-12-24 | 362.74 | 363.98 | 358.89 | 361.52 | -0.336% | 218,417 | +10.365% |
| 2025-12-23 | 367.00 | 367.94 | 359.20 | 362.74 | -1.241% | 457,034 | +9.993% |
| 2025-12-22 | 365.41 | 369.66 | 362.00 | 367.30 | +1.316% | 475,912 | +8.628% |
| 2025-12-19 | 369.38 | 371.61 | 360.34 | 362.53 | -2.035% | 1,563,445 | +10.057% |
| 2025-12-18 | 368.85 | 380.00 | 368.39 | 370.06 | +1.187% | 827,086 | +7.818% |
| 2025-12-17 | 372.90 | 374.74 | 364.98 | 365.72 | -0.972% | 720,787 | +9.097% |
| 2025-12-16 | 373.09 | 376.61 | 369.24 | 369.31 | -0.643% | 1,019,359 | +8.037% |
| 2025-12-15 | 374.70 | 377.72 | 370.93 | 371.70 | +0.400% | 1,091,824 | +7.342% |
| 2025-12-12 | 371.35 | 374.62 | 367.07 | 370.22 | +0.707% | 649,367 | +7.771% |
| 2025-12-11 | 356.64 | 370.22 | 356.01 | 367.62 | +2.773% | 551,476 | +8.533% |
| 2025-12-10 | 355.68 | 360.70 | 348.59 | 357.70 | +0.610% | 873,632 | +11.543% |
| 2025-12-09 | 356.55 | 361.27 | 355.20 | 355.53 | -0.255% | 638,764 | +12.224% |
| 2025-12-08 | 365.52 | 365.81 | 352.52 | 356.44 | -3.252% | 867,420 | +11.937% |
| 2025-12-05 | 356.75 | 368.73 | 356.00 | 368.42 | +3.208% | 850,274 | +8.298% |
| 2025-12-04 | 355.10 | 359.12 | 349.40 | 356.97 | -0.329% | 514,053 | +11.771% |
| 2025-12-03 | 357.30 | 362.39 | 355.89 | 358.15 | +0.635% | 668,251 | +11.403% |
| 2025-12-02 | 365.88 | 366.99 | 355.05 | 355.89 | -2.730% | 772,309 | +12.110% |
| 2025-12-01 | 364.00 | 372.04 | 363.01 | 365.88 | -0.395% | 751,764 | +9.049% |
| 2025-11-28 | 371.32 | 373.68 | 367.07 | 367.33 | -1.048% | 328,636 | +8.619% |
| 2025-11-26 | 364.86 | 374.00 | 364.38 | 371.22 | +1.844% | 643,452 | +7.481% |
| 2025-11-25 | 351.00 | 365.81 | 351.00 | 364.50 | +4.149% | 1,068,248 | +9.462% |
| 2025-11-24 | 339.65 | 351.26 | 337.87 | 349.98 | +2.972% | 828,085 | +14.004% |
| 2025-11-21 | 329.26 | 343.44 | 329.24 | 339.88 | +3.952% | 759,458 | +17.391% |
| 2025-11-20 | 336.00 | 338.49 | 326.94 | 326.96 | -1.185% | 481,458 | +22.030% |
| 2025-11-19 | 327.00 | 332.78 | 326.40 | 330.88 | +0.798% | 457,822 | +20.585% |
| 2025-11-18 | 321.21 | 329.27 | 320.60 | 328.26 | +1.284% | 542,869 | +21.547% |
| 2025-11-17 | 331.62 | 333.19 | 320.91 | 324.10 | -2.226% | 538,423 | +23.107% |
| 2025-11-14 | 329.57 | 335.89 | 325.61 | 331.48 | -0.388% | 398,991 | +20.366% |
| 2025-11-13 | 338.73 | 341.40 | 331.61 | 332.77 | -2.187% | 444,076 | +19.900% |
| 2025-11-12 | 336.83 | 342.99 | 335.54 | 340.21 | +1.926% | 494,101 | +17.278% |
| 2025-11-11 | 333.55 | 337.52 | 330.06 | 333.78 | -0.278% | 523,302 | +19.537% |
| 2025-11-10 | 329.34 | 337.04 | 328.66 | 334.71 | +3.089% | 638,711 | +19.205% |
| 2025-11-07 | 317.51 | 328.17 | 315.71 | 324.68 | +3.060% | 665,352 | +22.887% |
| 2025-11-06 | 325.94 | 337.56 | 308.41 | 315.04 | -0.587% | 1,861,812 | +26.647% |
| 2025-11-05 | 307.37 | 319.69 | 306.55 | 316.90 | +2.460% | 1,016,587 | +25.904% |
| 2025-11-04 | 309.97 | 313.48 | 307.34 | 309.29 | -1.797% | 753,141 | +29.002% |
| 2025-11-03 | 323.04 | 323.09 | 309.69 | 314.95 | -1.473% | 962,289 | +26.684% |
| 2025-10-31 | 323.41 | 325.38 | 318.25 | 319.66 | -0.997% | 680,010 | +24.817% |
| 2025-10-30 | 328.33 | 330.25 | 320.81 | 322.88 | -1.435% | 526,923 | +23.572% |
| 2025-10-29 | 328.54 | 330.77 | 326.43 | 327.58 | -1.093% | 441,300 | +21.799% |
| 2025-10-28 | 337.29 | 337.30 | 331.10 | 331.20 | -1.887% | 435,124 | +20.468% |
| 2025-10-27 | 340.06 | 340.06 | 335.74 | 337.57 | +0.566% | 436,670 | +18.195% |
| 2025-10-24 | 337.65 | 341.90 | 334.82 | 335.67 | -0.184% | 503,077 | +18.864% |
| 2025-10-23 | 334.10 | 340.02 | 331.94 | 336.29 | +1.256% | 406,862 | +18.645% |
| 2025-10-22 | 334.21 | 336.19 | 329.28 | 332.12 | -0.854% | 420,341 | +20.134% |
| 2025-10-21 | 334.28 | 340.61 | 331.63 | 334.98 | +0.595% | 398,010 | +19.109% |
| 2025-10-20 | 328.28 | 333.14 | 325.39 | 333.00 | +1.599% | 401,903 | +19.817% |
| 2025-10-17 | 320.85 | 328.05 | 320.32 | 327.76 | +1.423% | 413,889 | +21.732% |
| 2025-10-16 | 319.00 | 324.00 | 317.40 | 323.16 | +1.482% | 414,438 | +23.465% |
| 2025-10-15 | 322.76 | 325.96 | 316.76 | 318.44 | +0.164% | 525,636 | +25.295% |
| 2025-10-14 | 312.73 | 320.00 | 309.85 | 317.92 | +0.218% | 475,837 | +25.500% |
| 2025-10-13 | 314.20 | 321.75 | 314.20 | 317.23 | +2.524% | 410,309 | +25.773% |
| 2025-10-10 | 323.92 | 323.92 | 308.25 | 309.42 | -4.184% | 594,497 | +28.948% |
| 2025-10-09 | 329.15 | 330.11 | 321.90 | 322.93 | -1.854% | 298,267 | +23.553% |
| 2025-10-08 | 325.42 | 329.75 | 321.43 | 329.03 | +1.312% | 397,191 | +21.262% |
| 2025-10-07 | 322.87 | 325.53 | 317.86 | 324.77 | +1.143% | 474,464 | +22.853% |
| 2025-10-06 | 322.41 | 324.21 | 315.09 | 321.10 | -0.221% | 573,992 | +24.257% |
| 2025-10-03 | 323.60 | 325.81 | 321.70 | 321.81 | -0.177% | 454,919 | +23.983% |
| 2025-10-02 | 319.55 | 322.64 | 314.93 | 322.38 | +1.563% | 505,132 | +23.764% |
| 2025-10-01 | 312.76 | 317.86 | 312.38 | 317.42 | +1.231% | 541,632 | +25.698% |
| 2025-09-30 | 312.40 | 317.74 | 311.02 | 313.56 | +1.594% | 1,040,930 | +27.245% |
| 2025-09-29 | 313.91 | 313.94 | 304.46 | 308.64 | -1.067% | 455,563 | +29.274% |
| 2025-09-26 | 309.48 | 312.57 | 307.08 | 311.97 | +2.998% | 483,225 | +27.894% |
| 2025-09-25 | 307.96 | 307.96 | 299.98 | 302.89 | -2.923% | 622,962 | +31.728% |
| 2025-09-24 | 310.63 | 314.50 | 309.55 | 312.01 | +0.438% | 671,692 | +27.877% |
| 2025-09-23 | 308.06 | 312.31 | 306.11 | 310.65 | +0.975% | 430,095 | +28.437% |
| 2025-09-22 | 313.83 | 313.83 | 306.45 | 307.65 | -1.536% | 512,181 | +29.690% |
| 2025-09-19 | 314.61 | 316.43 | 311.61 | 312.45 | -0.487% | 1,432,555 | +27.697% |
| 2025-09-18 | 309.30 | 315.15 | 307.67 | 313.98 | +2.568% | 505,001 | +27.075% |
| 2025-09-17 | 317.65 | 318.24 | 301.77 | 306.12 | -2.714% | 921,384 | +30.338% |
| 2025-09-16 | 305.99 | 316.14 | 303.38 | 314.66 | -0.352% | 749,739 | +26.800% |
| 2025-09-15 | 314.60 | 318.80 | 313.55 | 315.77 | +0.200% | 571,616 | +26.355% |
| 2025-09-12 | 314.79 | 317.72 | 312.06 | 315.14 | -0.382% | 518,251 | +26.607% |
| 2025-09-11 | 315.06 | 316.58 | 311.96 | 316.35 | +1.206% | 581,484 | +26.123% |
| 2025-09-10 | 311.17 | 315.19 | 308.52 | 312.58 | +0.901% | 630,068 | +27.644% |
| 2025-09-09 | 308.97 | 310.07 | 304.04 | 309.79 | +0.259% | 490,623 | +28.794% |
| 2025-09-08 | 315.03 | 319.00 | 307.06 | 308.99 | -0.971% | 615,147 | +29.127% |
| 2025-09-05 | 321.17 | 321.77 | 309.92 | 312.02 | -2.722% | 628,714 | +27.873% |
| 2025-09-04 | 312.60 | 321.50 | 312.60 | 320.75 | +2.358% | 567,111 | +24.393% |
| 2025-09-03 | 310.13 | 317.34 | 310.10 | 313.36 | +0.752% | 514,779 | +27.326% |
| 2025-09-02 | 293.25 | 311.45 | 292.90 | 311.02 | +4.745% | 827,845 | +28.284% |
| 2025-08-29 | 297.15 | 298.87 | 295.38 | 296.93 | -0.239% | 578,754 | +34.372% |
| 2025-08-28 | 296.52 | 299.95 | 295.90 | 297.64 | +1.018% | 443,829 | +34.051% |
| 2025-08-27 | 296.57 | 297.60 | 292.60 | 294.64 | +0.491% | 613,357 | +35.416% |
| 2025-08-26 | 288.59 | 293.78 | 287.03 | 293.20 | +2.022% | 595,739 | +36.081% |
| 2025-08-25 | 286.11 | 291.09 | 286.11 | 287.39 | +0.556% | 449,922 | +38.832% |
| 2025-08-22 | 285.00 | 293.15 | 284.32 | 285.80 | +0.119% | 594,407 | +39.605% |
| 2025-08-21 | 284.00 | 286.56 | 283.70 | 285.46 | -0.266% | 581,626 | +39.771% |
| 2025-08-20 | 284.10 | 287.69 | 283.50 | 286.22 | +0.305% | 589,825 | +39.400% |
| 2025-08-19 | 290.00 | 290.10 | 284.42 | 285.35 | -1.488% | 487,580 | +39.825% |
| 2025-08-18 | 290.40 | 292.55 | 286.85 | 289.66 | -0.327% | 668,694 | +37.744% |
| 2025-08-15 | 291.38 | 292.29 | 287.20 | 290.61 | +0.076% | 764,214 | +37.294% |
| 2025-08-14 | 297.93 | 297.93 | 287.37 | 290.39 | -3.889% | 752,069 | +37.398% |
| 2025-08-13 | 301.38 | 304.33 | 296.79 | 302.14 | +0.821% | 617,067 | +32.055% |
| 2025-08-12 | 290.04 | 300.05 | 290.04 | 299.68 | +3.854% | 597,576 | +33.139% |
| 2025-08-11 | 289.82 | 291.52 | 285.72 | 288.56 | +0.104% | 595,897 | +38.269% |
| 2025-08-08 | 285.05 | 292.45 | 282.80 | 288.26 | +1.736% | 1,068,808 | +38.413% |
| 2025-08-07 | 294.71 | 294.71 | 273.04 | 283.34 | -6.476% | 2,266,861 | +40.817% |
| 2025-08-06 | 299.54 | 303.17 | 298.21 | 302.96 | +1.243% | 933,123 | +31.697% |
| 2025-08-05 | 304.85 | 306.20 | 298.01 | 299.24 | -1.711% | 766,634 | +33.334% |
| 2025-08-04 | 300.01 | 304.51 | 297.22 | 304.45 | +3.635% | 582,076 | +31.053% |
| 2025-08-01 | 292.21 | 295.91 | 286.63 | 293.77 | -1.667% | 675,968 | +35.817% |
| 2025-07-31 | 304.33 | 304.33 | 298.48 | 298.75 | -1.471% | 593,603 | +33.553% |
| 2025-07-30 | 302.60 | 306.34 | 301.83 | 303.21 | +0.798% | 706,532 | +31.589% |
| 2025-07-29 | 301.92 | 302.50 | 297.74 | 300.81 | -0.302% | 644,880 | +32.639% |
| 2025-07-28 | 300.92 | 303.64 | 298.55 | 301.72 | +1.170% | 576,862 | +32.238% |
| 2025-07-25 | 298.81 | 299.02 | 293.60 | 298.23 | +0.975% | 446,958 | +33.786% |
| 2025-07-24 | 294.52 | 298.66 | 293.46 | 295.35 | +0.347% | 926,151 | +35.091% |
| 2025-07-23 | 293.34 | 299.00 | 292.84 | 294.33 | +2.088% | 529,523 | +35.559% |
| 2025-07-22 | 289.27 | 291.01 | 286.08 | 288.31 | -0.156% | 517,180 | +38.389% |
| 2025-07-21 | 291.42 | 293.67 | 288.74 | 288.76 | -0.252% | 592,296 | +38.174% |
| 2025-07-18 | 287.72 | 291.06 | 284.98 | 289.49 | +1.128% | 506,334 | +37.825% |
| 2025-07-17 | 286.08 | 287.82 | 283.48 | 286.26 | +0.551% | 531,540 | +39.380% |
| 2025-07-16 | 286.53 | 287.51 | 280.39 | 284.69 | -0.475% | 606,275 | +40.149% |
| 2025-07-15 | 290.79 | 292.36 | 285.39 | 286.05 | -1.017% | 399,084 | +39.483% |
| 2025-07-14 | 287.05 | 289.73 | 285.56 | 288.99 | +0.697% | 462,707 | +38.064% |
| 2025-07-11 | 288.80 | 290.17 | 285.00 | 286.99 | -0.994% | 526,490 | +39.026% |
| 2025-07-10 | 292.19 | 295.52 | 289.67 | 289.87 | -0.237% | 616,744 | +37.644% |
| 2025-07-09 | 287.03 | 291.54 | 285.75 | 290.56 | +1.980% | 636,622 | +37.318% |
| 2025-07-08 | 285.83 | 287.50 | 282.88 | 284.92 | -0.311% | 627,683 | +40.036% |
| 2025-07-07 | 278.04 | 287.75 | 278.04 | 285.81 | +2.144% | 838,012 | +39.600% |
| 2025-07-03 | 275.12 | 280.47 | 275.12 | 279.81 | +1.927% | 352,160 | +42.593% |
| 2025-07-02 | 271.91 | 275.68 | 266.20 | 274.52 | +0.889% | 782,202 | +45.341% |
| 2025-07-01 | 273.44 | 279.60 | 271.18 | 272.10 | -0.795% | 837,003 | +46.634% |
| 2025-06-30 | 277.37 | 278.00 | 271.61 | 274.28 | -0.749% | 611,454 | +45.468% |
| 2025-06-27 | 275.22 | 277.58 | 270.89 | 276.35 | +1.046% | 619,954 | +44.379% |
| 2025-06-26 | 274.97 | 275.63 | 271.54 | 273.49 | -0.502% | 526,574 | +45.888% |
| 2025-06-25 | 273.50 | 277.41 | 272.30 | 274.87 | +0.394% | 574,444 | +45.156% |
| 2025-06-24 | 274.04 | 276.40 | 270.64 | 273.79 | +1.198% | 571,398 | +45.728% |
| 2025-06-23 | 262.05 | 271.92 | 259.30 | 270.55 | +2.419% | 880,537 | +47.474% |
| 2025-06-20 | 269.19 | 270.12 | 260.88 | 264.16 | -1.363% | 1,202,658 | +51.041% |
| 2025-06-18 | 266.69 | 268.57 | 264.30 | 267.81 | +0.897% | 687,752 | +48.982% |
| 2025-06-17 | 267.62 | 268.80 | 263.97 | 265.43 | -1.809% | 848,524 | +50.318% |
| 2025-06-16 | 264.80 | 271.26 | 263.43 | 270.32 | +3.885% | 839,670 | +47.599% |
| 2025-06-13 | 263.01 | 265.40 | 258.13 | 260.21 | -2.616% | 919,437 | +53.334% |
| 2025-06-12 | 265.63 | 268.07 | 264.11 | 267.20 | -0.176% | 605,998 | +49.323% |
| 2025-06-11 | 270.93 | 272.98 | 267.17 | 267.67 | -0.116% | 669,564 | +49.060% |
| 2025-06-10 | 271.01 | 272.32 | 266.30 | 267.98 | -0.866% | 857,106 | +48.888% |
| 2025-06-09 | 276.54 | 276.54 | 267.68 | 270.32 | -1.630% | 883,628 | +47.599% |
| 2025-06-06 | 274.33 | 276.91 | 271.70 | 274.80 | -0.116% | 569,000 | +45.193% |
| 2025-06-05 | 277.17 | 278.44 | 273.00 | 275.12 | -0.986% | 654,404 | +45.024% |
| 2025-06-04 | 282.15 | 282.15 | 277.83 | 277.86 | -1.405% | 572,496 | +43.594% |
| 2025-06-03 | 276.10 | 283.46 | 276.10 | 281.82 | +2.135% | 693,598 | +41.576% |
| 2025-06-02 | 276.11 | 276.79 | 272.37 | 275.93 | -0.318% | 599,035 | +44.598% |
| 2025-05-30 | 275.00 | 278.45 | 272.80 | 276.81 | -0.331% | 666,877 | +44.139% |
| 2025-05-29 | 285.53 | 286.45 | 276.93 | 277.73 | -2.263% | 755,268 | +43.661% |
| 2025-05-28 | 284.94 | 286.77 | 283.53 | 284.16 | -0.720% | 593,186 | +40.410% |
| 2025-05-27 | 276.03 | 286.36 | 276.03 | 286.22 | +4.429% | 791,398 | +39.400% |
| 2025-05-23 | 268.38 | 275.13 | 267.30 | 274.08 | -1.204% | 1,043,592 | +45.574% |
| 2025-05-22 | 263.77 | 281.18 | 263.18 | 277.42 | +1.293% | 1,557,259 | +43.822% |
| 2025-05-21 | 277.18 | 277.86 | 271.81 | 273.88 | -2.256% | 1,245,846 | +45.681% |
| 2025-05-20 | 278.00 | 283.68 | 276.50 | 280.20 | +0.911% | 760,675 | +42.395% |
| 2025-05-19 | 271.79 | 278.38 | 268.96 | 277.67 | +1.144% | 869,889 | +43.692% |
| 2025-05-16 | 269.44 | 275.61 | 268.43 | 274.53 | +2.018% | 696,077 | +45.336% |
| 2025-05-15 | 267.14 | 270.21 | 265.68 | 269.10 | -0.167% | 733,510 | +48.268% |
| 2025-05-14 | 269.15 | 271.20 | 267.72 | 269.55 | 0.000% | 873,019 | +48.021% |