RMD
ResMed Inc.
stockNYSE
At CloseOct 23, 2026 3:59:53 PM EDT
252.84USD-0.089%(-0.22)1,032,415
RMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 251.83 | 255.56 | 248.72 | 252.86 | -0.079% | 1,032,415 | 0.000% |
| 2026-10-22 | 245.41 | 253.62 | 244.18 | 253.06 | +2.786% | 1,728,824 | -0.079% |
| 2026-10-21 | 243.94 | 248.60 | 243.94 | 246.20 | +0.285% | 899,292 | +2.705% |
| 2026-10-20 | 241.98 | 246.48 | 240.50 | 245.50 | +2.390% | 1,245,217 | +2.998% |
| 2026-10-19 | 235.50 | 240.32 | 235.50 | 239.77 | +0.335% | 932,294 | +5.459% |
| 2026-10-16 | 241.54 | 242.57 | 237.87 | 238.97 | -1.346% | 2,546,714 | +5.812% |
| 2026-10-15 | 238.16 | 242.63 | 237.90 | 242.23 | +2.950% | 1,106,555 | +4.388% |
| 2026-10-14 | 235.58 | 237.06 | 232.76 | 235.29 | +0.106% | 1,020,695 | +7.467% |
| 2026-10-13 | 236.59 | 236.86 | 233.15 | 235.04 | +0.188% | 892,028 | +7.582% |
| 2026-10-12 | 231.74 | 235.98 | 230.08 | 234.60 | +1.978% | 1,051,204 | +7.783% |
| 2026-10-09 | 226.54 | 231.36 | 226.41 | 230.05 | +1.464% | 1,003,244 | +9.915% |
| 2026-10-08 | 225.79 | 226.88 | 223.04 | 226.73 | +0.332% | 651,153 | +11.525% |
| 2026-10-07 | 222.27 | 228.75 | 221.83 | 225.98 | +2.397% | 1,128,411 | +11.895% |
| 2026-10-06 | 223.90 | 225.23 | 219.96 | 220.69 | -0.974% | 972,850 | +14.577% |
| 2026-10-05 | 218.44 | 223.72 | 218.44 | 222.86 | +1.814% | 976,464 | +13.461% |
| 2026-10-02 | 221.66 | 223.73 | 218.03 | 218.89 | -1.022% | 898,889 | +15.519% |
| 2026-10-01 | 220.75 | 224.13 | 219.00 | 221.15 | +0.023% | 930,419 | +14.339% |
| 2026-09-30 | 222.63 | 224.04 | 220.00 | 221.10 | -0.776% | 1,308,168 | +14.365% |
| 2026-09-29 | 221.96 | 224.22 | 220.32 | 222.83 | +0.329% | 949,403 | +13.477% |
| 2026-09-28 | 221.52 | 223.00 | 218.26 | 222.10 | +0.045% | 862,828 | +13.850% |
| 2026-09-25 | 221.08 | 223.22 | 220.13 | 222.00 | +0.050% | 760,794 | +13.901% |
| 2026-09-24 | 223.08 | 224.50 | 220.38 | 221.89 | -0.184% | 798,773 | +13.957% |
| 2026-09-23 | 222.78 | 225.09 | 220.00 | 222.30 | +0.149% | 1,440,114 | +13.747% |
| 2026-09-22 | 226.22 | 227.90 | 221.82 | 221.97 | -0.733% | 1,030,625 | +13.916% |
| 2026-09-21 | 225.16 | 226.52 | 223.34 | 223.61 | -0.613% | 1,072,145 | +13.081% |
| 2026-09-18 | 228.21 | 228.38 | 224.56 | 224.99 | -1.502% | 3,862,487 | +12.387% |
| 2026-09-17 | 228.25 | 229.57 | 225.08 | 228.42 | +0.074% | 1,085,531 | +10.700% |
| 2026-09-16 | 228.19 | 229.32 | 224.26 | 228.25 | -0.519% | 1,066,869 | +10.782% |
| 2026-09-15 | 226.36 | 234.33 | 225.12 | 229.44 | +2.893% | 1,641,047 | +10.207% |
| 2026-09-14 | 221.04 | 225.82 | 220.94 | 222.99 | +2.162% | 989,011 | +13.395% |
| 2026-09-11 | 220.44 | 221.29 | 215.97 | 218.27 | -0.597% | 912,333 | +15.847% |
| 2026-09-10 | 217.93 | 221.25 | 215.80 | 219.58 | -0.168% | 923,145 | +15.156% |
| 2026-09-09 | 220.84 | 220.84 | 217.00 | 219.95 | -0.498% | 1,200,149 | +14.962% |
| 2026-09-08 | 226.22 | 226.66 | 220.44 | 221.05 | -3.197% | 1,959,446 | +14.390% |
| 2026-09-04 | 225.91 | 228.49 | 225.12 | 228.35 | -0.367% | 843,837 | +10.734% |
| 2026-09-03 | 231.20 | 233.04 | 227.26 | 229.19 | -0.728% | 1,483,411 | +10.328% |
| 2026-09-02 | 234.73 | 237.21 | 230.78 | 230.87 | -0.212% | 1,156,477 | +9.525% |
| 2026-09-01 | 239.90 | 242.40 | 230.18 | 231.36 | -3.640% | 987,079 | +9.293% |
| 2026-08-31 | 237.97 | 241.71 | 236.16 | 240.10 | -0.096% | 1,722,129 | +5.314% |
| 2026-08-28 | 236.64 | 241.06 | 235.01 | 240.33 | +1.938% | 1,386,749 | +5.214% |
| 2026-08-27 | 233.06 | 237.94 | 232.29 | 235.76 | +0.030% | 1,588,523 | +7.253% |
| 2026-08-26 | 233.66 | 237.76 | 232.10 | 235.69 | -0.380% | 1,542,343 | +7.285% |
| 2026-08-25 | 232.22 | 238.37 | 231.88 | 236.59 | +1.781% | 1,761,111 | +6.877% |
| 2026-08-24 | 231.00 | 233.23 | 228.87 | 232.45 | +0.402% | 1,113,641 | +8.780% |
| 2026-08-21 | 229.44 | 234.14 | 228.54 | 231.52 | +1.348% | 1,725,348 | +9.217% |
| 2026-08-20 | 229.03 | 232.99 | 228.38 | 228.44 | -0.958% | 1,285,693 | +10.690% |
| 2026-08-19 | 221.00 | 231.04 | 220.44 | 230.65 | +4.850% | 1,209,808 | +9.629% |
| 2026-08-18 | 221.00 | 223.47 | 219.97 | 219.98 | -0.177% | 1,295,889 | +14.947% |
| 2026-08-17 | 222.68 | 223.94 | 218.66 | 220.37 | -1.822% | 1,453,880 | +14.743% |
| 2026-08-14 | 228.12 | 228.55 | 223.79 | 224.46 | -1.006% | 1,193,129 | +12.653% |
| 2026-08-13 | 226.00 | 227.76 | 223.22 | 226.74 | +0.327% | 1,167,600 | +11.520% |
| 2026-08-12 | 218.73 | 226.64 | 218.73 | 226.00 | +0.516% | 1,403,348 | +11.885% |
| 2026-08-11 | 218.78 | 225.76 | 215.71 | 224.84 | +2.177% | 1,239,266 | +12.462% |
| 2026-08-10 | 211.89 | 220.41 | 210.58 | 220.05 | +3.827% | 1,715,960 | +14.910% |
| 2026-08-07 | 207.18 | 215.50 | 202.00 | 211.94 | -5.062% | 3,810,438 | +19.307% |
| 2026-08-06 | 224.84 | 226.12 | 222.20 | 223.24 | -0.353% | 1,786,086 | +13.268% |
| 2026-08-05 | 222.00 | 225.00 | 220.49 | 224.03 | +0.399% | 1,746,579 | +12.869% |
| 2026-08-04 | 212.26 | 223.21 | 210.93 | 223.14 | +3.694% | 1,742,552 | +13.319% |
| 2026-08-03 | 214.00 | 217.57 | 212.86 | 215.19 | +1.995% | 1,466,068 | +17.505% |
| 2026-07-31 | 206.72 | 211.78 | 205.22 | 210.98 | +1.160% | 1,113,759 | +19.850% |
| 2026-07-30 | 210.50 | 211.42 | 206.59 | 208.56 | -2.674% | 1,091,212 | +21.241% |
| 2026-07-29 | 208.58 | 215.20 | 207.78 | 214.29 | +2.551% | 1,325,347 | +17.999% |
| 2026-07-28 | 206.17 | 210.11 | 204.60 | 208.96 | +2.895% | 1,137,282 | +21.009% |
| 2026-07-27 | 197.29 | 203.58 | 195.79 | 203.08 | +4.000% | 1,142,771 | +24.513% |
| 2026-07-24 | 194.27 | 197.60 | 194.23 | 195.27 | +1.761% | 1,005,233 | +29.492% |
| 2026-07-23 | 191.55 | 192.55 | 190.21 | 191.89 | -0.529% | 1,012,467 | +31.773% |
| 2026-07-22 | 196.94 | 197.08 | 191.67 | 192.91 | -1.476% | 971,174 | +31.077% |
| 2026-07-21 | 194.60 | 198.23 | 194.00 | 195.80 | -1.415% | 1,112,741 | +29.142% |
| 2026-07-20 | 196.94 | 198.73 | 194.52 | 198.61 | -0.191% | 1,037,424 | +27.315% |
| 2026-07-17 | 201.19 | 203.04 | 198.22 | 198.99 | -1.859% | 1,284,199 | +27.072% |
| 2026-07-16 | 196.49 | 203.88 | 195.09 | 202.76 | +2.110% | 1,019,541 | +24.709% |
| 2026-07-15 | 194.61 | 199.56 | 194.06 | 198.57 | +2.881% | 1,208,785 | +27.340% |
| 2026-07-14 | 193.31 | 195.05 | 190.76 | 193.01 | -2.766% | 1,622,361 | +31.009% |
| 2026-07-13 | 193.72 | 200.55 | 190.25 | 198.50 | -2.634% | 2,161,420 | +27.385% |
| 2026-07-10 | 208.61 | 209.36 | 203.40 | 203.87 | -2.197% | 1,331,125 | +24.030% |
| 2026-07-09 | 206.39 | 209.33 | 205.00 | 208.45 | +1.268% | 1,479,036 | +21.305% |
| 2026-07-08 | 212.53 | 214.50 | 205.21 | 205.84 | -6.330% | 1,761,756 | +22.843% |
| 2026-07-07 | 219.34 | 219.98 | 216.52 | 219.75 | +0.618% | 1,726,352 | +15.067% |
| 2026-07-06 | 211.88 | 222.43 | 211.88 | 218.40 | +4.184% | 3,722,027 | +15.778% |
| 2026-07-02 | 204.00 | 209.68 | 203.15 | 209.63 | +4.242% | 1,144,253 | +20.622% |
| 2026-07-01 | 196.99 | 203.22 | 196.99 | 201.10 | +3.192% | 1,111,986 | +25.738% |
| 2026-06-30 | 197.48 | 198.68 | 192.81 | 194.88 | -1.789% | 1,503,608 | +29.752% |
| 2026-06-29 | 201.00 | 202.08 | 197.65 | 198.43 | -0.929% | 1,396,294 | +27.430% |
| 2026-06-26 | 199.54 | 201.89 | 198.21 | 200.29 | +0.851% | 2,102,372 | +26.247% |
| 2026-06-25 | 199.24 | 202.68 | 198.24 | 198.60 | +1.069% | 1,825,055 | +27.321% |
| 2026-06-24 | 193.43 | 197.60 | 192.35 | 196.50 | +2.740% | 1,665,370 | +28.682% |
| 2026-06-23 | 191.53 | 193.85 | 190.16 | 191.26 | +1.491% | 1,235,525 | +32.207% |
| 2026-06-22 | 188.52 | 190.73 | 187.25 | 188.45 | -0.095% | 1,204,047 | +34.179% |
| 2026-06-18 | 188.92 | 190.36 | 187.01 | 188.63 | +1.256% | 3,884,970 | +34.051% |
| 2026-06-17 | 190.00 | 192.00 | 184.65 | 186.29 | -3.945% | 1,873,182 | +35.735% |
| 2026-06-16 | 192.67 | 195.20 | 191.85 | 193.94 | +0.623% | 1,092,000 | +30.381% |
| 2026-06-15 | 195.77 | 197.41 | 191.65 | 192.74 | -1.047% | 1,523,767 | +31.192% |
| 2026-06-12 | 194.97 | 197.10 | 192.52 | 194.78 | +1.242% | 1,085,732 | +29.818% |
| 2026-06-11 | 193.77 | 197.25 | 191.72 | 192.39 | -0.610% | 1,070,951 | +31.431% |
| 2026-06-10 | 196.79 | 197.15 | 193.53 | 193.57 | -1.711% | 1,039,161 | +30.630% |
| 2026-06-09 | 194.44 | 197.34 | 193.75 | 196.94 | +1.967% | 1,024,460 | +28.394% |
| 2026-06-08 | 194.00 | 195.03 | 192.19 | 193.14 | -1.479% | 1,033,937 | +30.921% |
| 2026-06-05 | 196.28 | 199.99 | 194.73 | 196.04 | +0.885% | 1,536,654 | +28.984% |
| 2026-06-04 | 191.44 | 194.46 | 189.39 | 194.32 | +4.215% | 1,573,567 | +30.126% |
| 2026-06-03 | 185.00 | 190.80 | 184.06 | 186.46 | +1.991% | 1,683,957 | +35.611% |
| 2026-06-02 | 182.78 | 184.84 | 180.26 | 182.82 | -1.942% | 1,734,522 | +38.311% |
| 2026-06-01 | 188.36 | 190.13 | 184.59 | 186.44 | -2.167% | 2,439,096 | +35.625% |
| 2026-05-29 | 203.75 | 205.09 | 190.38 | 190.57 | -6.317% | 3,528,085 | +32.686% |
| 2026-05-28 | 205.59 | 206.98 | 203.05 | 203.42 | -1.300% | 1,595,556 | +24.304% |
| 2026-05-27 | 209.07 | 211.56 | 206.06 | 206.10 | -0.904% | 1,305,524 | +22.688% |
| 2026-05-26 | 207.63 | 210.00 | 206.22 | 207.98 | -0.034% | 1,695,175 | +21.579% |
| 2026-05-22 | 208.98 | 211.06 | 207.25 | 208.05 | -0.445% | 1,095,752 | +21.538% |
| 2026-05-21 | 207.74 | 210.23 | 205.65 | 208.98 | -0.419% | 1,115,601 | +20.997% |
| 2026-05-20 | 208.99 | 211.74 | 207.28 | 209.86 | +1.001% | 1,787,316 | +20.490% |
| 2026-05-19 | 203.00 | 208.91 | 202.40 | 207.78 | +1.778% | 1,410,829 | +21.696% |
| 2026-05-18 | 200.54 | 205.49 | 200.25 | 204.15 | +1.124% | 1,033,744 | +23.860% |
| 2026-05-15 | 204.01 | 206.00 | 201.47 | 201.88 | -0.286% | 1,405,680 | +25.253% |
| 2026-05-14 | 203.06 | 204.80 | 202.09 | 202.46 | +0.044% | 931,253 | +24.894% |
| 2026-05-13 | 202.02 | 203.24 | 200.77 | 202.37 | -0.697% | 989,348 | +24.949% |
| 2026-05-12 | 200.00 | 205.15 | 200.00 | 203.79 | +2.531% | 1,368,943 | +24.079% |
| 2026-05-11 | 205.16 | 206.68 | 198.61 | 198.76 | -3.869% | 1,805,478 | +27.219% |
| 2026-05-08 | 206.79 | 207.98 | 203.92 | 206.76 | -0.063% | 993,581 | +22.296% |
| 2026-05-07 | 209.26 | 211.23 | 206.37 | 206.89 | -1.312% | 1,315,641 | +22.220% |
| 2026-05-06 | 207.12 | 213.53 | 207.12 | 209.64 | +0.847% | 1,455,663 | +20.616% |
| 2026-05-05 | 211.00 | 211.00 | 205.94 | 207.88 | -0.740% | 1,849,981 | +21.637% |
| 2026-05-04 | 205.00 | 209.62 | 204.42 | 209.43 | +2.151% | 2,483,801 | +20.737% |
| 2026-05-01 | 206.00 | 206.84 | 198.64 | 205.02 | -4.111% | 3,154,129 | +23.334% |
| 2026-04-30 | 212.47 | 215.13 | 210.60 | 213.81 | +0.887% | 1,906,924 | +18.264% |
| 2026-04-29 | 215.68 | 216.59 | 211.93 | 211.93 | -2.399% | 1,301,682 | +19.313% |
| 2026-04-28 | 221.84 | 222.40 | 215.30 | 217.14 | -2.198% | 1,547,129 | +16.450% |
| 2026-04-27 | 219.13 | 223.92 | 218.86 | 222.02 | +0.987% | 1,312,643 | +13.891% |
| 2026-04-24 | 218.17 | 220.22 | 217.00 | 219.85 | +0.155% | 797,431 | +15.015% |
| 2026-04-23 | 221.38 | 221.47 | 216.68 | 219.51 | -1.139% | 986,992 | +15.193% |
| 2026-04-22 | 222.00 | 225.18 | 220.21 | 222.04 | +0.371% | 834,046 | +13.880% |
| 2026-04-21 | 225.51 | 227.31 | 220.00 | 221.22 | -2.176% | 1,127,670 | +14.303% |
| 2026-04-20 | 227.66 | 229.30 | 224.30 | 226.14 | -0.868% | 1,072,287 | +11.816% |
| 2026-04-17 | 226.09 | 230.03 | 225.47 | 228.12 | +1.513% | 1,173,226 | +10.845% |
| 2026-04-16 | 227.68 | 230.08 | 223.79 | 224.72 | -1.783% | 1,093,543 | +12.522% |
| 2026-04-15 | 231.34 | 231.99 | 226.46 | 228.80 | -0.819% | 1,280,523 | +10.516% |
| 2026-04-14 | 228.94 | 232.32 | 228.39 | 230.69 | +0.187% | 646,333 | +9.610% |
| 2026-04-13 | 228.15 | 230.34 | 226.92 | 230.26 | +0.607% | 711,336 | +9.815% |
| 2026-04-10 | 229.38 | 230.03 | 227.08 | 228.87 | +0.390% | 843,983 | +10.482% |
| 2026-04-09 | 227.99 | 229.56 | 225.16 | 227.98 | -1.179% | 1,141,023 | +10.913% |
| 2026-04-08 | 231.30 | 234.91 | 229.82 | 230.70 | +2.057% | 1,116,522 | +9.606% |
| 2026-04-07 | 224.25 | 228.23 | 222.35 | 226.05 | +0.498% | 1,030,133 | +11.860% |
| 2026-04-06 | 224.28 | 226.63 | 223.59 | 224.93 | +0.375% | 598,921 | +12.417% |
| 2026-04-02 | 220.99 | 226.30 | 219.01 | 224.09 | +0.556% | 642,892 | +12.839% |
| 2026-04-01 | 224.62 | 225.80 | 221.00 | 222.85 | -0.726% | 1,051,863 | +13.466% |
| 2026-03-31 | 222.58 | 225.05 | 219.40 | 224.48 | +2.022% | 939,419 | +12.643% |
| 2026-03-30 | 222.00 | 222.00 | 218.39 | 220.03 | -0.200% | 1,074,991 | +14.921% |
| 2026-03-27 | 222.51 | 222.51 | 219.56 | 220.47 | -0.912% | 984,997 | +14.691% |
| 2026-03-26 | 225.09 | 228.53 | 221.22 | 222.50 | -1.684% | 1,036,539 | +13.645% |
| 2026-03-25 | 230.93 | 232.60 | 219.40 | 226.31 | -0.824% | 1,860,148 | +11.732% |
| 2026-03-24 | 226.83 | 231.45 | 224.92 | 228.19 | +0.097% | 1,000,715 | +10.811% |
| 2026-03-23 | 229.50 | 231.77 | 227.57 | 227.97 | +0.876% | 904,801 | +10.918% |
| 2026-03-20 | 225.46 | 227.45 | 224.78 | 225.99 | -0.624% | 1,162,610 | +11.890% |
| 2026-03-19 | 228.10 | 230.15 | 226.43 | 227.41 | -0.206% | 803,582 | +11.191% |
| 2026-03-18 | 231.57 | 232.19 | 227.87 | 227.88 | -2.407% | 928,655 | +10.962% |
| 2026-03-17 | 233.65 | 235.17 | 232.00 | 233.50 | +1.253% | 928,229 | +8.291% |
| 2026-03-16 | 230.86 | 234.89 | 229.56 | 230.61 | -0.100% | 1,179,592 | +9.648% |
| 2026-03-13 | 234.89 | 235.80 | 230.21 | 230.84 | -0.676% | 1,340,758 | +9.539% |
| 2026-03-12 | 237.87 | 238.80 | 231.40 | 232.41 | -3.223% | 1,333,814 | +8.799% |
| 2026-03-11 | 245.42 | 245.88 | 237.52 | 240.15 | -2.817% | 1,202,608 | +5.293% |
| 2026-03-10 | 251.92 | 252.53 | 246.63 | 247.11 | -2.301% | 931,995 | +2.327% |
| 2026-03-09 | 250.08 | 253.13 | 246.17 | 252.93 | +0.024% | 1,049,213 | -0.028% |
| 2026-03-06 | 253.15 | 253.26 | 248.13 | 252.87 | -0.960% | 920,797 | -0.004% |
| 2026-03-05 | 256.05 | 258.20 | 250.97 | 255.32 | -1.440% | 865,475 | -0.963% |
| 2026-03-04 | 260.00 | 260.22 | 254.35 | 259.05 | +0.298% | 664,356 | -2.390% |
| 2026-03-03 | 255.92 | 260.00 | 254.05 | 258.28 | +0.346% | 1,229,271 | -2.098% |
| 2026-03-02 | 254.30 | 258.40 | 250.57 | 257.39 | +0.441% | 951,355 | -1.760% |
| 2026-02-27 | 255.89 | 257.50 | 252.74 | 256.26 | -0.311% | 1,068,795 | -1.327% |
| 2026-02-26 | 254.18 | 258.24 | 253.58 | 257.06 | +1.794% | 924,655 | -1.634% |
| 2026-02-25 | 251.51 | 252.81 | 250.19 | 252.53 | +0.358% | 667,862 | +0.131% |
| 2026-02-24 | 259.08 | 260.00 | 250.36 | 251.63 | -3.512% | 1,034,639 | +0.489% |
| 2026-02-23 | 257.61 | 261.91 | 257.02 | 260.79 | +0.644% | 869,827 | -3.041% |
| 2026-02-20 | 255.66 | 259.20 | 254.28 | 259.12 | +1.104% | 727,842 | -2.416% |
| 2026-02-19 | 257.66 | 260.17 | 255.76 | 256.29 | -1.012% | 821,068 | -1.338% |
| 2026-02-18 | 255.84 | 262.17 | 255.09 | 258.91 | +1.208% | 1,226,615 | -2.337% |
| 2026-02-17 | 251.05 | 257.79 | 248.99 | 255.82 | +1.295% | 1,344,060 | -1.157% |
| 2026-02-13 | 247.16 | 254.21 | 246.21 | 252.55 | +2.775% | 970,952 | +0.123% |
| 2026-02-12 | 255.66 | 257.38 | 245.65 | 245.73 | -5.350% | 1,567,469 | +2.902% |
| 2026-02-11 | 260.52 | 261.84 | 253.42 | 259.62 | -1.487% | 1,179,095 | -2.604% |
| 2026-02-10 | 276.01 | 277.67 | 262.99 | 263.54 | -4.501% | 1,811,900 | -4.053% |
| 2026-02-09 | 272.00 | 276.43 | 269.62 | 275.96 | +1.594% | 1,479,277 | -8.371% |
| 2026-02-06 | 267.05 | 272.33 | 267.03 | 271.63 | +1.715% | 1,502,537 | -6.910% |
| 2026-02-05 | 262.38 | 268.33 | 262.06 | 267.05 | +1.528% | 1,665,577 | -5.314% |
| 2026-02-04 | 251.31 | 264.88 | 251.31 | 263.03 | +4.622% | 1,727,812 | -3.866% |
| 2026-02-03 | 253.36 | 257.43 | 250.54 | 251.41 | -1.307% | 1,285,524 | +0.577% |
| 2026-02-02 | 257.18 | 258.45 | 250.84 | 254.74 | -1.382% | 1,436,289 | -0.738% |
| 2026-01-30 | 251.03 | 258.64 | 245.21 | 258.31 | +0.272% | 2,258,223 | -2.110% |
| 2026-01-29 | 257.02 | 261.00 | 254.55 | 257.61 | -0.043% | 1,676,544 | -1.844% |
| 2026-01-28 | 255.92 | 258.46 | 254.44 | 257.72 | +0.869% | 1,404,817 | -1.886% |
| 2026-01-27 | 255.89 | 257.93 | 254.85 | 255.50 | +0.012% | 1,093,133 | -1.033% |
| 2026-01-26 | 252.22 | 256.22 | 252.22 | 255.47 | +1.224% | 817,414 | -1.022% |
| 2026-01-23 | 254.78 | 255.63 | 250.19 | 252.38 | -1.163% | 722,124 | +0.190% |
| 2026-01-22 | 262.00 | 264.09 | 254.65 | 255.35 | -1.516% | 892,579 | -0.975% |
| 2026-01-21 | 254.86 | 260.84 | 252.84 | 259.28 | +2.405% | 853,511 | -2.476% |
| 2026-01-20 | 257.12 | 258.39 | 252.77 | 253.19 | -1.704% | 1,061,265 | -0.130% |
| 2026-01-16 | 260.14 | 261.04 | 256.99 | 257.58 | -1.197% | 955,390 | -1.832% |
| 2026-01-15 | 259.25 | 261.36 | 256.56 | 260.70 | +0.459% | 939,941 | -3.007% |
| 2026-01-14 | 253.65 | 260.16 | 252.49 | 259.51 | +1.900% | 970,406 | -2.563% |
| 2026-01-13 | 260.42 | 262.87 | 251.71 | 254.67 | -1.229% | 1,070,060 | -0.711% |
| 2026-01-12 | 251.38 | 257.99 | 250.32 | 257.84 | +2.127% | 1,111,491 | -1.931% |
| 2026-01-09 | 252.92 | 253.81 | 250.18 | 252.47 | +0.618% | 591,804 | +0.154% |
| 2026-01-08 | 247.04 | 252.00 | 246.85 | 250.92 | +1.092% | 696,954 | +0.773% |
| 2026-01-07 | 248.00 | 250.13 | 245.52 | 248.21 | -0.393% | 735,260 | +1.873% |
| 2026-01-06 | 244.72 | 250.15 | 243.50 | 249.19 | +1.561% | 849,094 | +1.473% |
| 2026-01-05 | 243.27 | 247.29 | 242.54 | 245.36 | +0.225% | 773,901 | +3.057% |
| 2026-01-02 | 241.75 | 245.34 | 240.00 | 244.81 | +1.636% | 961,251 | +3.288% |
| 2025-12-31 | 242.50 | 243.01 | 240.80 | 240.87 | -0.909% | 524,998 | +4.978% |
| 2025-12-30 | 242.41 | 243.65 | 240.90 | 243.08 | +0.095% | 675,058 | +4.023% |
| 2025-12-29 | 244.00 | 245.52 | 242.20 | 242.85 | -0.780% | 755,052 | +4.122% |
| 2025-12-26 | 244.29 | 245.99 | 243.50 | 244.76 | +0.131% | 305,189 | +3.309% |
| 2025-12-24 | 244.50 | 245.46 | 244.09 | 244.44 | -0.065% | 201,328 | +3.445% |
| 2025-12-23 | 246.02 | 247.45 | 243.13 | 244.60 | -0.839% | 718,511 | +3.377% |
| 2025-12-22 | 243.95 | 247.21 | 243.07 | 246.67 | +0.706% | 908,444 | +2.509% |
| 2025-12-19 | 242.93 | 245.90 | 242.02 | 244.94 | +0.985% | 2,957,036 | +3.233% |
| 2025-12-18 | 246.10 | 247.78 | 241.66 | 242.55 | -1.378% | 1,103,234 | +4.251% |
| 2025-12-17 | 247.01 | 249.75 | 245.03 | 245.94 | -0.566% | 918,811 | +2.814% |
| 2025-12-16 | 248.01 | 249.92 | 243.62 | 247.34 | -2.264% | 1,333,404 | +2.232% |
| 2025-12-15 | 255.00 | 255.83 | 250.85 | 253.07 | +0.317% | 1,183,193 | -0.083% |
| 2025-12-12 | 252.92 | 252.93 | 250.37 | 252.27 | -0.048% | 973,580 | +0.234% |
| 2025-12-11 | 251.50 | 255.61 | 251.29 | 252.39 | +0.354% | 766,094 | +0.186% |
| 2025-12-10 | 257.40 | 259.99 | 248.94 | 251.50 | +2.020% | 1,167,951 | +0.541% |
| 2025-12-09 | 250.23 | 251.94 | 245.97 | 246.52 | -1.408% | 806,218 | +2.572% |
| 2025-12-08 | 256.07 | 256.55 | 249.57 | 250.04 | -2.538% | 760,585 | +1.128% |
| 2025-12-05 | 255.00 | 257.98 | 254.40 | 256.55 | +2.004% | 708,376 | -1.438% |
| 2025-12-04 | 251.25 | 252.75 | 250.34 | 251.51 | +0.028% | 489,063 | +0.537% |
| 2025-12-03 | 251.47 | 254.10 | 250.10 | 251.44 | +0.235% | 549,929 | +0.565% |
| 2025-12-02 | 249.31 | 252.84 | 248.75 | 250.85 | +0.994% | 1,086,092 | +0.801% |
| 2025-12-01 | 244.16 | 253.88 | 237.63 | 248.38 | -2.912% | 1,296,102 | +1.804% |
| 2025-11-28 | 256.00 | 258.09 | 255.70 | 255.83 | +0.310% | 335,093 | -1.161% |
| 2025-11-26 | 255.82 | 257.17 | 254.98 | 255.04 | -0.297% | 606,170 | -0.855% |
| 2025-11-25 | 251.59 | 257.00 | 250.25 | 255.80 | +2.108% | 812,363 | -1.149% |
| 2025-11-24 | 249.23 | 251.57 | 248.45 | 250.52 | -0.092% | 1,217,577 | +0.934% |
| 2025-11-21 | 244.28 | 254.00 | 243.04 | 250.75 | +2.800% | 1,187,270 | +0.841% |
| 2025-11-20 | 244.57 | 246.88 | 241.81 | 243.92 | -0.437% | 1,120,401 | +3.665% |
| 2025-11-19 | 246.00 | 248.05 | 242.60 | 244.99 | -0.500% | 942,846 | +3.212% |
| 2025-11-18 | 245.19 | 247.31 | 243.79 | 246.22 | +0.617% | 1,175,581 | +2.697% |
| 2025-11-17 | 244.28 | 247.26 | 243.20 | 244.71 | +0.102% | 1,037,918 | +3.330% |
| 2025-11-14 | 250.04 | 251.17 | 244.29 | 244.46 | -3.034% | 1,008,371 | +3.436% |
| 2025-11-13 | 251.01 | 255.10 | 249.73 | 252.11 | -0.297% | 1,124,347 | +0.297% |
| 2025-11-12 | 252.05 | 256.00 | 251.26 | 252.86 | +0.170% | 1,270,218 | 0.000% |
| 2025-11-11 | 250.25 | 254.75 | 248.16 | 252.43 | +0.932% | 1,316,781 | +0.170% |
| 2025-11-10 | 250.00 | 252.26 | 245.76 | 250.10 | -0.553% | 981,521 | +1.104% |
| 2025-11-07 | 248.66 | 251.54 | 245.85 | 251.49 | +0.737% | 1,683,087 | +0.545% |
| 2025-11-06 | 242.56 | 250.70 | 242.02 | 249.65 | +1.807% | 2,225,890 | +1.286% |
| 2025-11-05 | 245.30 | 246.10 | 241.62 | 245.22 | -0.479% | 1,214,688 | +3.116% |
| 2025-11-04 | 247.71 | 247.71 | 243.14 | 246.40 | -1.024% | 1,447,258 | +2.622% |
| 2025-11-03 | 247.54 | 252.15 | 243.12 | 248.95 | +0.838% | 1,596,212 | +1.571% |
| 2025-10-31 | 254.51 | 257.17 | 239.41 | 246.88 | -2.133% | 2,567,479 | +2.422% |
| 2025-10-30 | 255.27 | 257.10 | 251.05 | 252.26 | -0.536% | 1,777,170 | +0.238% |
| 2025-10-29 | 256.47 | 258.35 | 252.90 | 253.62 | -1.150% | 1,172,473 | -0.300% |
| 2025-10-28 | 259.68 | 264.00 | 256.57 | 256.57 | -1.018% | 1,171,878 | -1.446% |
| 2025-10-27 | 259.70 | 260.92 | 258.05 | 259.21 | -0.108% | 1,228,254 | -2.450% |
| 2025-10-24 | 266.83 | 266.97 | 259.41 | 259.49 | -2.175% | 1,110,285 | -2.555% |
| 2025-10-23 | 266.49 | 267.19 | 263.84 | 265.26 | -0.458% | 715,999 | -4.675% |
| 2025-10-22 | 269.68 | 270.56 | 265.90 | 266.48 | -0.649% | 891,227 | -5.111% |
| 2025-10-21 | 268.02 | 270.81 | 266.31 | 268.22 | -1.175% | 791,600 | -5.727% |
| 2025-10-20 | 268.37 | 271.72 | 266.78 | 271.41 | +1.238% | 619,487 | -6.835% |
| 2025-10-17 | 269.04 | 270.54 | 263.10 | 268.09 | -0.707% | 2,278,218 | -5.681% |
| 2025-10-16 | 270.98 | 273.75 | 269.62 | 270.00 | +0.111% | 1,062,839 | -6.348% |
| 2025-10-15 | 270.96 | 272.05 | 267.61 | 269.70 | -0.137% | 667,057 | -6.244% |
| 2025-10-14 | 268.56 | 272.18 | 267.00 | 270.07 | -1.077% | 971,820 | -6.372% |
| 2025-10-13 | 274.29 | 277.33 | 271.13 | 273.01 | +0.371% | 768,874 | -7.381% |
| 2025-10-10 | 277.84 | 277.85 | 271.40 | 272.00 | -2.116% | 606,130 | -7.037% |
| 2025-10-09 | 283.63 | 284.05 | 277.04 | 277.88 | -1.583% | 754,261 | -9.004% |
| 2025-10-08 | 284.06 | 284.87 | 279.25 | 282.35 | -0.328% | 888,263 | -10.444% |
| 2025-10-07 | 282.43 | 283.99 | 280.00 | 283.28 | +0.675% | 666,872 | -10.738% |
| 2025-10-06 | 279.35 | 283.04 | 278.32 | 281.38 | +1.001% | 911,860 | -10.136% |
| 2025-10-03 | 278.30 | 281.50 | 277.24 | 278.59 | +0.705% | 591,048 | -9.236% |
| 2025-10-02 | 269.77 | 277.35 | 269.77 | 276.64 | +2.138% | 1,032,132 | -8.596% |
| 2025-10-01 | 274.36 | 276.90 | 267.64 | 270.85 | -1.052% | 1,314,477 | -6.642% |
| 2025-09-30 | 271.01 | 275.70 | 270.74 | 273.73 | +0.989% | 1,174,123 | -7.624% |
| 2025-09-29 | 271.10 | 271.98 | 268.07 | 271.05 | +0.289% | 978,117 | -6.711% |
| 2025-09-26 | 269.21 | 271.66 | 267.40 | 270.27 | +1.107% | 754,952 | -6.442% |
| 2025-09-25 | 268.66 | 268.89 | 264.14 | 267.31 | -2.509% | 881,407 | -5.406% |
| 2025-09-24 | 275.08 | 277.43 | 273.11 | 274.19 | -0.515% | 692,845 | -7.779% |
| 2025-09-23 | 273.53 | 277.10 | 273.25 | 275.61 | +0.437% | 771,768 | -8.254% |
| 2025-09-22 | 272.40 | 275.53 | 270.60 | 274.41 | +0.447% | 549,218 | -7.853% |
| 2025-09-19 | 272.92 | 274.02 | 271.32 | 273.19 | -0.037% | 1,536,212 | -7.442% |
| 2025-09-18 | 273.42 | 273.79 | 270.49 | 273.29 | +0.582% | 552,905 | -7.476% |
| 2025-09-17 | 274.51 | 275.75 | 270.02 | 271.71 | -0.326% | 847,461 | -6.938% |
| 2025-09-16 | 270.42 | 273.70 | 270.08 | 272.60 | +0.520% | 840,847 | -7.241% |
| 2025-09-15 | 271.00 | 273.41 | 271.00 | 271.19 | +0.389% | 940,946 | -6.759% |
| 2025-09-12 | 273.15 | 273.56 | 269.00 | 270.14 | -1.628% | 1,257,655 | -6.397% |
| 2025-09-11 | 271.33 | 275.35 | 270.42 | 274.61 | +1.531% | 727,265 | -7.920% |
| 2025-09-10 | 278.30 | 279.67 | 265.68 | 270.47 | -3.123% | 1,093,935 | -6.511% |
| 2025-09-09 | 280.25 | 281.32 | 278.66 | 279.19 | -0.097% | 613,516 | -9.431% |
| 2025-09-08 | 276.47 | 279.73 | 273.37 | 279.46 | +0.870% | 688,486 | -9.518% |
| 2025-09-05 | 274.27 | 278.06 | 274.05 | 277.05 | +1.183% | 943,999 | -8.731% |
| 2025-09-04 | 270.30 | 274.24 | 267.57 | 273.81 | +1.709% | 1,179,275 | -7.651% |
| 2025-09-03 | 270.13 | 270.49 | 265.49 | 269.21 | -0.657% | 1,804,376 | -6.073% |
| 2025-09-02 | 270.77 | 273.63 | 268.97 | 270.99 | -1.282% | 1,034,039 | -6.690% |
| 2025-08-29 | 275.40 | 275.40 | 271.33 | 274.51 | -0.316% | 1,325,206 | -7.887% |
| 2025-08-28 | 281.32 | 281.96 | 274.67 | 275.38 | -2.334% | 1,298,975 | -8.178% |
| 2025-08-27 | 284.73 | 285.08 | 279.63 | 281.96 | -1.126% | 1,045,057 | -10.321% |
| 2025-08-26 | 285.84 | 286.91 | 284.21 | 285.17 | -0.220% | 851,679 | -11.330% |
| 2025-08-25 | 293.38 | 293.58 | 285.10 | 285.80 | -2.700% | 847,951 | -11.526% |
| 2025-08-22 | 288.21 | 293.81 | 288.21 | 293.73 | +1.869% | 627,080 | -13.914% |
| 2025-08-21 | 288.25 | 289.66 | 286.31 | 288.34 | -0.249% | 907,868 | -12.305% |
| 2025-08-20 | 287.65 | 290.30 | 287.12 | 289.06 | +1.056% | 812,522 | -12.523% |
| 2025-08-19 | 285.14 | 287.73 | 283.91 | 286.04 | -0.028% | 1,144,137 | -11.600% |
| 2025-08-18 | 285.23 | 287.83 | 284.42 | 286.12 | +0.432% | 550,676 | -11.624% |
| 2025-08-15 | 285.00 | 286.89 | 283.15 | 284.89 | +0.060% | 1,014,580 | -11.243% |
| 2025-08-14 | 286.34 | 287.25 | 283.68 | 284.72 | -1.235% | 903,953 | -11.190% |
| 2025-08-13 | 283.51 | 290.10 | 282.72 | 288.28 | +1.761% | 755,985 | -12.287% |
| 2025-08-12 | 284.96 | 286.47 | 281.58 | 283.29 | -0.362% | 1,436,274 | -10.742% |
| 2025-08-11 | 284.16 | 286.34 | 283.27 | 284.32 | +0.148% | 835,248 | -11.065% |
| 2025-08-08 | 280.75 | 284.74 | 279.61 | 283.90 | +1.331% | 827,374 | -10.933% |
| 2025-08-07 | 282.83 | 282.95 | 277.54 | 280.17 | -0.103% | 929,027 | -9.748% |
| 2025-08-06 | 284.67 | 285.49 | 279.45 | 280.46 | -1.593% | 985,900 | -9.841% |
| 2025-08-05 | 286.41 | 287.50 | 276.66 | 285.00 | -2.210% | 1,624,394 | -11.277% |
| 2025-08-04 | 279.00 | 293.08 | 278.22 | 291.44 | +4.384% | 1,583,617 | -13.238% |
| 2025-08-01 | 281.90 | 281.90 | 271.11 | 279.20 | +2.670% | 1,797,022 | -9.434% |
| 2025-07-31 | 275.64 | 277.30 | 271.94 | 271.94 | -1.982% | 1,444,241 | -7.016% |
| 2025-07-30 | 273.35 | 278.86 | 271.64 | 277.44 | -0.094% | 1,714,421 | -8.860% |
| 2025-07-29 | 272.58 | 278.10 | 271.80 | 277.70 | +1.536% | 1,492,821 | -8.945% |
| 2025-07-28 | 273.05 | 274.61 | 270.87 | 273.50 | -0.603% | 1,021,021 | -7.547% |
| 2025-07-25 | 273.00 | 275.80 | 271.53 | 275.16 | +0.607% | 1,063,990 | -8.104% |
| 2025-07-24 | 273.37 | 274.00 | 271.01 | 273.50 | +0.048% | 880,792 | -7.547% |
| 2025-07-23 | 269.50 | 273.38 | 268.29 | 273.37 | +2.233% | 1,080,963 | -7.503% |
| 2025-07-22 | 261.92 | 268.65 | 261.06 | 267.40 | +2.425% | 1,372,276 | -5.438% |
| 2025-07-21 | 258.65 | 261.89 | 258.22 | 261.07 | +1.221% | 1,012,567 | -3.145% |
| 2025-07-18 | 258.09 | 260.37 | 256.53 | 257.92 | +0.585% | 894,150 | -1.962% |
| 2025-07-17 | 254.25 | 256.70 | 253.09 | 256.42 | +0.853% | 802,122 | -1.388% |
| 2025-07-16 | 253.77 | 254.45 | 250.18 | 254.25 | +0.889% | 829,606 | -0.547% |
| 2025-07-15 | 258.85 | 258.85 | 251.35 | 252.01 | -0.826% | 1,019,805 | +0.337% |
| 2025-07-14 | 252.82 | 255.62 | 252.32 | 254.11 | -0.114% | 925,027 | -0.492% |
| 2025-07-11 | 257.06 | 257.54 | 252.64 | 254.40 | -1.422% | 517,806 | -0.605% |
| 2025-07-10 | 256.15 | 261.08 | 255.59 | 258.07 | +0.816% | 637,776 | -2.019% |
| 2025-07-09 | 256.79 | 256.79 | 251.40 | 255.98 | -0.238% | 792,475 | -1.219% |
| 2025-07-08 | 256.09 | 259.49 | 255.35 | 256.59 | +0.070% | 535,223 | -1.454% |
| 2025-07-07 | 258.00 | 258.38 | 255.38 | 256.41 | -0.214% | 858,313 | -1.385% |
| 2025-07-03 | 255.88 | 257.63 | 253.94 | 256.96 | +0.422% | 391,893 | -1.596% |
| 2025-07-02 | 255.49 | 257.55 | 254.54 | 255.88 | -0.148% | 579,331 | -1.180% |
| 2025-07-01 | 256.99 | 258.24 | 254.83 | 256.26 | -0.674% | 905,385 | -1.327% |
| 2025-06-30 | 255.97 | 258.24 | 255.31 | 258.00 | +1.113% | 958,158 | -1.992% |
| 2025-06-27 | 255.92 | 256.37 | 250.88 | 255.16 | -0.410% | 1,498,403 | -0.901% |
| 2025-06-26 | 257.91 | 259.52 | 255.68 | 256.21 | -0.659% | 1,120,053 | -1.308% |
| 2025-06-25 | 256.77 | 260.23 | 255.72 | 257.91 | +0.782% | 945,226 | -1.958% |
| 2025-06-24 | 255.16 | 256.82 | 252.35 | 255.91 | +0.546% | 994,030 | -1.192% |
| 2025-06-23 | 253.57 | 255.47 | 250.84 | 254.52 | +0.331% | 591,314 | -0.652% |
| 2025-06-20 | 251.92 | 254.06 | 251.85 | 253.68 | +1.116% | 964,362 | -0.323% |
| 2025-06-18 | 250.25 | 253.73 | 249.60 | 250.88 | +0.316% | 635,899 | +0.789% |
| 2025-06-17 | 250.42 | 252.83 | 248.72 | 250.09 | -0.632% | 668,450 | +1.108% |
| 2025-06-16 | 250.72 | 254.03 | 249.61 | 251.68 | +0.938% | 645,878 | +0.469% |
| 2025-06-13 | 250.64 | 251.94 | 248.20 | 249.34 | -1.138% | 427,416 | +1.412% |
| 2025-06-12 | 250.68 | 252.21 | 250.26 | 252.21 | +0.338% | 573,049 | +0.258% |
| 2025-06-11 | 252.68 | 254.98 | 250.77 | 251.36 | -0.515% | 620,275 | +0.597% |
| 2025-06-10 | 253.45 | 254.75 | 252.11 | 252.66 | +0.669% | 861,892 | +0.079% |
| 2025-06-09 | 252.00 | 252.42 | 248.57 | 250.98 | -0.484% | 976,789 | +0.749% |
| 2025-06-06 | 250.64 | 252.48 | 249.65 | 252.20 | +1.005% | 458,653 | +0.262% |
| 2025-06-05 | 250.85 | 251.81 | 248.64 | 249.69 | -0.100% | 643,313 | +1.270% |
| 2025-06-04 | 247.32 | 250.56 | 246.96 | 249.94 | +1.170% | 703,739 | +1.168% |
| 2025-06-03 | 243.72 | 247.35 | 241.99 | 247.05 | +1.238% | 833,237 | +2.352% |
| 2025-06-02 | 243.78 | 244.42 | 239.94 | 244.03 | -0.310% | 640,651 | +3.618% |
| 2025-05-30 | 244.50 | 245.78 | 242.14 | 244.79 | -0.135% | 1,060,298 | +3.297% |
| 2025-05-29 | 245.15 | 246.24 | 243.64 | 245.12 | +0.147% | 562,836 | +3.158% |
| 2025-05-28 | 245.81 | 247.00 | 244.61 | 244.76 | -0.593% | 656,927 | +3.309% |
| 2025-05-27 | 246.35 | 247.48 | 244.00 | 246.22 | +1.392% | 1,056,207 | +2.697% |
| 2025-05-23 | 242.54 | 245.50 | 242.22 | 242.84 | -1.079% | 558,148 | +4.126% |
| 2025-05-22 | 244.59 | 247.07 | 243.87 | 245.49 | -0.118% | 644,423 | +3.002% |
| 2025-05-21 | 247.00 | 249.00 | 244.39 | 245.78 | -0.951% | 847,104 | +2.881% |
| 2025-05-20 | 243.47 | 251.49 | 243.20 | 248.14 | -2.056% | 1,432,264 | +1.902% |
| 2025-05-19 | 248.93 | 253.43 | 248.09 | 253.35 | +0.660% | 658,666 | -0.193% |
| 2025-05-16 | 249.24 | 251.94 | 247.71 | 251.69 | +1.251% | 839,610 | +0.465% |
| 2025-05-15 | 249.60 | 249.97 | 246.20 | 248.58 | +0.644% | 1,442,165 | +1.722% |
| 2025-05-14 | 248.03 | 249.40 | 246.44 | 246.99 | -0.267% | 1,074,863 | +2.377% |
| 2025-05-13 | 248.10 | 248.85 | 245.96 | 247.65 | -0.004% | 2,145,961 | +2.104% |
| 2025-05-12 | 247.88 | 249.99 | 246.63 | 247.66 | +1.069% | 894,319 | +2.100% |
| 2025-05-09 | 243.86 | 245.41 | 242.49 | 245.04 | +0.802% | 693,839 | +3.191% |
| 2025-05-08 | 245.74 | 247.35 | 242.77 | 243.09 | -0.658% | 737,950 | +4.019% |
| 2025-05-07 | 242.25 | 245.32 | 241.54 | 244.70 | +1.137% | 750,159 | +3.335% |
| 2025-05-06 | 238.01 | 242.47 | 237.00 | 241.95 | 0.000% | 898,644 | +4.509% |