SNX
TD SYNNEX Corporation
stockNYSE
Market OpenNov 3, 2026 1:21:46 PM EST
229.69USD+3.362%(+7.47)266,633
SNX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-03 | 225.07 | 230.60 | 224.57 | 229.69 | +3.362% | 266,633 | 0.000% |
| 2026-11-02 | 237.44 | 237.44 | 221.92 | 222.22 | -6.086% | 1,078,094 | +3.362% |
| 2026-10-30 | 249.67 | 250.03 | 227.12 | 236.62 | -7.233% | 1,558,618 | -2.929% |
| 2026-10-29 | 255.89 | 260.66 | 253.80 | 255.07 | -0.650% | 485,114 | -9.950% |
| 2026-10-28 | 259.15 | 259.34 | 254.23 | 256.74 | +0.793% | 832,099 | -10.536% |
| 2026-10-27 | 254.24 | 256.10 | 252.00 | 254.72 | +1.693% | 598,971 | -9.826% |
| 2026-10-26 | 249.65 | 253.94 | 247.29 | 250.48 | +1.270% | 489,937 | -8.300% |
| 2026-10-23 | 245.24 | 250.77 | 243.18 | 247.34 | +0.105% | 709,935 | -7.136% |
| 2026-10-22 | 246.56 | 248.16 | 237.00 | 247.08 | -1.617% | 1,137,956 | -7.038% |
| 2026-10-21 | 252.36 | 253.86 | 249.96 | 251.14 | +1.180% | 803,991 | -8.541% |
| 2026-10-20 | 245.06 | 251.27 | 243.49 | 248.21 | -0.145% | 789,744 | -7.461% |
| 2026-10-19 | 250.34 | 253.28 | 246.50 | 248.57 | +0.738% | 685,335 | -7.595% |
| 2026-10-16 | 253.00 | 255.01 | 245.29 | 246.75 | -3.288% | 723,286 | -6.914% |
| 2026-10-15 | 255.88 | 256.04 | 248.39 | 255.14 | -3.268% | 998,019 | -9.975% |
| 2026-10-14 | 271.52 | 273.04 | 262.48 | 263.76 | -4.449% | 1,023,552 | -12.917% |
| 2026-10-13 | 267.73 | 278.38 | 266.98 | 276.04 | +1.091% | 614,211 | -16.791% |
| 2026-10-12 | 273.50 | 274.12 | 270.32 | 273.06 | -0.113% | 447,022 | -15.883% |
| 2026-10-09 | 269.11 | 274.17 | 264.03 | 273.37 | +2.210% | 357,494 | -15.978% |
| 2026-10-08 | 267.63 | 270.16 | 264.76 | 267.46 | -1.495% | 589,008 | -14.122% |
| 2026-10-07 | 275.00 | 276.83 | 270.71 | 271.52 | -2.464% | 568,325 | -15.406% |
| 2026-10-06 | 280.11 | 282.00 | 277.90 | 278.38 | +0.397% | 727,679 | -17.490% |
| 2026-10-05 | 277.89 | 284.66 | 277.25 | 277.28 | -0.392% | 1,010,032 | -17.163% |
| 2026-10-02 | 275.20 | 281.46 | 273.16 | 278.37 | +2.432% | 854,472 | -17.488% |
| 2026-10-01 | 258.05 | 279.40 | 258.05 | 271.76 | +5.805% | 1,188,549 | -15.481% |
| 2026-09-30 | 259.47 | 261.36 | 254.97 | 256.85 | -0.519% | 800,809 | -10.574% |
| 2026-09-29 | 258.55 | 259.78 | 254.24 | 258.19 | +0.561% | 1,008,507 | -11.038% |
| 2026-09-28 | 260.87 | 262.16 | 255.19 | 256.75 | -2.388% | 1,159,642 | -10.539% |
| 2026-09-25 | 265.96 | 280.61 | 260.60 | 263.03 | +1.372% | 1,441,346 | -12.675% |
| 2026-09-24 | 262.12 | 266.42 | 243.03 | 259.47 | -9.872% | 3,710,199 | -11.477% |
| 2026-09-23 | 283.46 | 298.77 | 281.38 | 287.89 | +1.638% | 2,578,534 | -20.216% |
| 2026-09-22 | 280.10 | 284.53 | 278.00 | 283.25 | +1.309% | 959,742 | -18.909% |
| 2026-09-21 | 272.30 | 279.93 | 270.72 | 279.59 | +5.046% | 1,174,609 | -17.848% |
| 2026-09-18 | 266.13 | 269.00 | 264.44 | 266.16 | +0.662% | 2,734,547 | -13.702% |
| 2026-09-17 | 263.92 | 268.29 | 262.52 | 264.41 | +1.501% | 812,376 | -13.131% |
| 2026-09-16 | 265.15 | 266.96 | 258.00 | 260.50 | -0.754% | 661,545 | -11.827% |
| 2026-09-15 | 265.04 | 268.38 | 262.25 | 262.48 | +0.521% | 565,587 | -12.492% |
| 2026-09-14 | 261.83 | 262.93 | 258.80 | 261.12 | -3.005% | 686,557 | -12.037% |
| 2026-09-11 | 258.16 | 269.99 | 257.97 | 269.21 | +5.349% | 533,527 | -14.680% |
| 2026-09-10 | 253.34 | 259.93 | 253.34 | 255.54 | -1.042% | 409,039 | -10.116% |
| 2026-09-09 | 256.55 | 260.04 | 256.05 | 258.23 | -0.143% | 483,942 | -11.052% |
| 2026-09-08 | 264.46 | 267.30 | 258.49 | 258.60 | -1.538% | 723,004 | -11.179% |
| 2026-09-04 | 261.39 | 266.19 | 260.21 | 262.64 | +0.042% | 426,107 | -12.546% |
| 2026-09-03 | 251.33 | 262.54 | 247.17 | 262.53 | +3.742% | 564,381 | -12.509% |
| 2026-09-02 | 251.40 | 256.71 | 251.39 | 253.06 | +0.664% | 411,943 | -9.235% |
| 2026-09-01 | 252.01 | 253.82 | 249.74 | 251.39 | -0.577% | 469,695 | -8.632% |
| 2026-08-31 | 255.55 | 255.80 | 250.49 | 252.85 | -0.441% | 535,996 | -9.160% |
| 2026-08-28 | 259.69 | 260.23 | 253.30 | 253.97 | -2.368% | 242,201 | -9.560% |
| 2026-08-27 | 256.97 | 261.00 | 256.42 | 260.13 | +1.944% | 399,878 | -11.702% |
| 2026-08-26 | 251.20 | 256.95 | 248.10 | 255.17 | +1.504% | 415,324 | -9.985% |
| 2026-08-25 | 249.26 | 252.06 | 244.78 | 251.39 | +3.177% | 482,872 | -8.632% |
| 2026-08-24 | 248.02 | 248.52 | 243.43 | 243.65 | -2.595% | 435,956 | -5.730% |
| 2026-08-21 | 252.64 | 252.92 | 249.20 | 250.14 | -0.251% | 435,828 | -8.175% |
| 2026-08-20 | 251.29 | 255.15 | 249.51 | 250.77 | -0.401% | 483,560 | -8.406% |
| 2026-08-19 | 259.87 | 259.87 | 248.40 | 251.78 | -3.087% | 866,760 | -8.774% |
| 2026-08-18 | 259.50 | 264.17 | 256.58 | 259.80 | -1.546% | 916,532 | -11.590% |
| 2026-08-17 | 259.26 | 264.87 | 257.71 | 263.88 | +1.987% | 1,183,262 | -12.957% |
| 2026-08-14 | 258.75 | 259.30 | 253.78 | 258.74 | +1.634% | 469,856 | -11.227% |
| 2026-08-13 | 255.45 | 259.39 | 253.60 | 254.58 | -0.247% | 462,426 | -9.777% |
| 2026-08-12 | 258.22 | 260.65 | 255.10 | 255.21 | +0.476% | 446,093 | -10.000% |
| 2026-08-11 | 255.29 | 259.46 | 253.38 | 254.00 | +0.102% | 444,669 | -9.571% |
| 2026-08-10 | 254.16 | 259.96 | 250.55 | 253.74 | +0.523% | 728,673 | -9.478% |
| 2026-08-07 | 259.67 | 260.27 | 252.14 | 252.42 | -2.619% | 463,560 | -9.005% |
| 2026-08-06 | 264.80 | 264.80 | 258.62 | 259.21 | -1.467% | 398,249 | -11.388% |
| 2026-08-05 | 263.79 | 266.89 | 258.00 | 263.07 | -0.273% | 745,333 | -12.689% |
| 2026-08-04 | 258.54 | 269.01 | 258.54 | 263.79 | +3.928% | 805,327 | -12.927% |
| 2026-08-03 | 257.95 | 258.20 | 252.78 | 253.82 | -0.735% | 583,675 | -9.507% |
| 2026-07-31 | 255.90 | 257.94 | 251.74 | 255.70 | +1.420% | 551,823 | -10.172% |
| 2026-07-30 | 253.48 | 256.44 | 251.16 | 252.12 | +1.383% | 589,014 | -8.897% |
| 2026-07-29 | 245.90 | 258.26 | 245.03 | 248.68 | +0.607% | 1,331,180 | -7.636% |
| 2026-07-28 | 243.64 | 248.86 | 237.21 | 247.18 | +0.935% | 1,065,792 | -7.076% |
| 2026-07-27 | 244.94 | 249.99 | 239.86 | 244.89 | +0.811% | 809,099 | -6.207% |
| 2026-07-24 | 247.95 | 249.00 | 241.22 | 242.92 | -2.033% | 770,506 | -5.446% |
| 2026-07-23 | 250.15 | 256.04 | 247.00 | 247.96 | -1.868% | 422,269 | -7.368% |
| 2026-07-22 | 248.39 | 253.30 | 247.95 | 252.68 | +1.356% | 664,566 | -9.098% |
| 2026-07-21 | 243.31 | 249.41 | 239.25 | 249.30 | +4.511% | 617,054 | -7.866% |
| 2026-07-20 | 243.11 | 247.04 | 238.03 | 238.54 | -1.682% | 415,684 | -3.710% |
| 2026-07-17 | 239.48 | 244.23 | 236.29 | 242.62 | -0.398% | 752,082 | -5.329% |
| 2026-07-16 | 247.99 | 250.79 | 241.94 | 243.59 | -2.595% | 649,653 | -5.706% |
| 2026-07-15 | 255.31 | 255.75 | 245.60 | 250.08 | -1.139% | 1,117,406 | -8.153% |
| 2026-07-14 | 254.80 | 257.93 | 251.19 | 252.96 | +0.657% | 417,320 | -9.199% |
| 2026-07-13 | 250.49 | 254.81 | 247.38 | 251.31 | -0.083% | 677,000 | -8.603% |
| 2026-07-10 | 249.12 | 255.93 | 247.81 | 251.52 | +0.544% | 590,752 | -8.679% |
| 2026-07-09 | 250.04 | 254.99 | 248.46 | 250.16 | +1.931% | 781,695 | -8.183% |
| 2026-07-08 | 235.67 | 246.19 | 234.03 | 245.42 | +4.137% | 1,444,001 | -6.409% |
| 2026-07-07 | 234.73 | 241.22 | 234.73 | 235.67 | -1.360% | 1,598,409 | -2.537% |
| 2026-07-06 | 244.56 | 249.88 | 237.65 | 238.92 | -2.338% | 1,147,816 | -3.863% |
| 2026-07-02 | 259.57 | 260.64 | 243.24 | 244.64 | -6.394% | 988,906 | -6.111% |
| 2026-07-01 | 263.00 | 267.33 | 259.83 | 261.35 | -2.241% | 829,801 | -12.114% |
| 2026-06-30 | 269.24 | 272.90 | 266.74 | 267.34 | -1.004% | 1,050,386 | -14.083% |
| 2026-06-29 | 266.01 | 272.38 | 262.34 | 270.05 | +1.420% | 1,105,785 | -14.945% |
| 2026-06-26 | 280.33 | 282.29 | 263.77 | 266.27 | -4.092% | 1,774,769 | -13.738% |
| 2026-06-25 | 283.20 | 295.19 | 275.14 | 277.63 | -1.974% | 1,605,324 | -17.268% |
| 2026-06-24 | 290.36 | 296.47 | 280.00 | 283.22 | -2.385% | 1,364,406 | -18.901% |
| 2026-06-23 | 281.16 | 294.98 | 278.20 | 290.14 | +2.429% | 1,000,383 | -20.835% |
| 2026-06-22 | 284.49 | 287.25 | 280.46 | 283.26 | -0.457% | 1,513,429 | -18.912% |
| 2026-06-18 | 287.95 | 288.68 | 279.25 | 284.56 | +0.264% | 1,474,551 | -19.282% |
| 2026-06-17 | 283.00 | 291.01 | 281.06 | 283.81 | +0.603% | 912,038 | -19.069% |
| 2026-06-16 | 285.68 | 288.50 | 280.93 | 282.11 | -0.892% | 602,580 | -18.581% |
| 2026-06-15 | 285.65 | 286.99 | 282.62 | 284.65 | +1.425% | 626,509 | -19.308% |
| 2026-06-12 | 282.65 | 283.28 | 278.52 | 280.65 | +1.285% | 753,850 | -18.158% |
| 2026-06-11 | 267.78 | 278.10 | 265.01 | 277.09 | +3.465% | 698,293 | -17.106% |
| 2026-06-10 | 275.80 | 279.59 | 267.54 | 267.81 | -1.829% | 743,600 | -14.234% |
| 2026-06-09 | 276.10 | 276.93 | 263.71 | 272.80 | +0.375% | 730,861 | -15.803% |
| 2026-06-08 | 271.83 | 272.70 | 268.19 | 271.78 | +1.109% | 588,890 | -15.487% |
| 2026-06-05 | 271.29 | 275.21 | 266.47 | 268.80 | -3.160% | 484,133 | -14.550% |
| 2026-06-04 | 274.95 | 285.32 | 271.42 | 277.57 | -0.602% | 844,767 | -17.250% |
| 2026-06-03 | 276.77 | 279.54 | 270.05 | 279.25 | -0.029% | 703,722 | -17.748% |
| 2026-06-02 | 273.87 | 286.25 | 272.75 | 279.33 | +3.264% | 1,623,225 | -17.771% |
| 2026-06-01 | 259.66 | 273.24 | 258.73 | 270.50 | +3.529% | 1,016,211 | -15.087% |
| 2026-05-29 | 251.76 | 264.81 | 250.88 | 261.28 | +6.116% | 1,743,275 | -12.090% |
| 2026-05-28 | 246.11 | 247.76 | 240.50 | 246.22 | -0.219% | 877,057 | -6.714% |
| 2026-05-27 | 246.75 | 250.96 | 240.72 | 246.76 | +2.817% | 1,110,354 | -6.918% |
| 2026-05-26 | 239.84 | 243.88 | 238.91 | 240.00 | +1.121% | 461,962 | -4.296% |
| 2026-05-22 | 232.22 | 238.82 | 231.24 | 237.34 | +2.851% | 494,476 | -3.223% |
| 2026-05-21 | 228.27 | 231.81 | 226.01 | 230.76 | +0.035% | 485,590 | -0.464% |
| 2026-05-20 | 227.44 | 231.63 | 227.00 | 230.68 | +1.954% | 419,951 | -0.429% |
| 2026-05-19 | 225.71 | 227.51 | 221.56 | 226.26 | -0.711% | 605,821 | +1.516% |
| 2026-05-18 | 231.89 | 232.72 | 227.74 | 227.88 | -1.047% | 555,073 | +0.794% |
| 2026-05-15 | 230.69 | 232.45 | 229.00 | 230.29 | -1.741% | 405,193 | -0.261% |
| 2026-05-14 | 234.45 | 237.81 | 232.63 | 234.37 | +1.131% | 415,259 | -1.997% |
| 2026-05-13 | 235.16 | 236.76 | 231.65 | 231.75 | +0.368% | 747,931 | -0.889% |
| 2026-05-12 | 235.07 | 236.08 | 228.03 | 230.90 | -2.582% | 605,334 | -0.524% |
| 2026-05-11 | 240.06 | 242.49 | 236.61 | 237.02 | -0.857% | 766,038 | -3.093% |
| 2026-05-08 | 235.34 | 240.47 | 232.52 | 239.07 | +2.848% | 608,429 | -3.924% |
| 2026-05-07 | 235.85 | 237.51 | 230.49 | 232.45 | -0.633% | 842,548 | -1.187% |
| 2026-05-06 | 236.00 | 236.00 | 230.17 | 233.93 | -0.337% | 749,181 | -1.813% |
| 2026-05-05 | 231.26 | 235.36 | 230.83 | 234.72 | +3.020% | 530,180 | -2.143% |
| 2026-05-04 | 228.25 | 231.46 | 225.53 | 227.84 | -0.158% | 505,289 | +0.812% |
| 2026-05-01 | 229.09 | 231.62 | 225.25 | 228.20 | +0.009% | 512,475 | +0.653% |
| 2026-04-30 | 227.40 | 229.14 | 223.94 | 228.18 | +1.848% | 813,033 | +0.662% |
| 2026-04-29 | 224.48 | 226.00 | 220.46 | 224.04 | +0.309% | 691,506 | +2.522% |
| 2026-04-28 | 223.55 | 225.62 | 219.47 | 223.35 | -1.050% | 649,005 | +2.839% |
| 2026-04-27 | 228.51 | 229.47 | 223.73 | 225.72 | -0.874% | 643,853 | +1.759% |
| 2026-04-24 | 224.53 | 227.84 | 222.17 | 227.71 | +2.190% | 646,865 | +0.870% |
| 2026-04-23 | 222.66 | 225.16 | 219.53 | 222.83 | -0.206% | 886,845 | +3.079% |
| 2026-04-22 | 223.21 | 225.17 | 219.05 | 223.29 | +3.764% | 1,128,479 | +2.866% |
| 2026-04-21 | 217.77 | 220.90 | 215.02 | 215.19 | -1.235% | 583,297 | +6.738% |
| 2026-04-20 | 214.20 | 218.03 | 212.87 | 217.88 | +1.661% | 782,165 | +5.420% |
| 2026-04-17 | 210.70 | 215.01 | 208.85 | 214.32 | +2.644% | 752,929 | +7.172% |
| 2026-04-16 | 205.74 | 210.02 | 203.00 | 208.80 | +1.631% | 741,269 | +10.005% |
| 2026-04-15 | 203.31 | 205.65 | 201.17 | 205.45 | +0.361% | 689,700 | +11.798% |
| 2026-04-14 | 207.59 | 207.77 | 203.50 | 204.71 | -0.915% | 1,039,504 | +12.203% |
| 2026-04-13 | 198.84 | 207.07 | 198.84 | 206.60 | +3.460% | 989,152 | +11.176% |
| 2026-04-10 | 200.40 | 201.28 | 195.04 | 199.69 | +0.115% | 984,022 | +15.023% |
| 2026-04-09 | 200.01 | 201.55 | 198.41 | 199.46 | -0.380% | 881,082 | +15.156% |
| 2026-04-08 | 202.59 | 205.01 | 198.13 | 200.22 | +2.367% | 1,093,946 | +14.719% |
| 2026-04-07 | 192.03 | 197.58 | 190.62 | 195.59 | +1.284% | 1,696,220 | +17.434% |
| 2026-04-06 | 189.00 | 193.26 | 184.71 | 193.11 | +3.312% | 946,512 | +18.943% |
| 2026-04-02 | 182.25 | 191.78 | 182.25 | 186.92 | +0.338% | 1,201,737 | +22.881% |
| 2026-04-01 | 171.19 | 186.50 | 171.08 | 186.29 | +10.420% | 2,056,782 | +23.297% |
| 2026-03-31 | 157.92 | 170.65 | 148.19 | 168.71 | +5.358% | 2,288,663 | +36.145% |
| 2026-03-30 | 160.72 | 162.92 | 154.94 | 160.13 | +1.916% | 2,042,896 | +43.440% |
| 2026-03-27 | 158.25 | 159.04 | 156.97 | 157.12 | -1.579% | 658,377 | +46.188% |
| 2026-03-26 | 161.54 | 163.59 | 159.07 | 159.64 | -2.522% | 419,400 | +43.880% |
| 2026-03-25 | 164.94 | 165.66 | 161.41 | 163.77 | +0.092% | 508,343 | +40.252% |
| 2026-03-24 | 155.55 | 164.76 | 155.49 | 163.62 | +4.636% | 695,701 | +40.380% |
| 2026-03-23 | 156.05 | 158.93 | 155.49 | 156.37 | +2.356% | 435,221 | +46.889% |
| 2026-03-20 | 154.30 | 156.62 | 151.62 | 152.77 | -1.648% | 1,667,054 | +50.350% |
| 2026-03-19 | 151.42 | 156.19 | 150.00 | 155.33 | +1.483% | 552,033 | +47.872% |
| 2026-03-18 | 153.96 | 155.14 | 152.29 | 153.06 | -1.073% | 406,249 | +50.065% |
| 2026-03-17 | 155.72 | 156.69 | 152.09 | 154.72 | +0.755% | 470,350 | +48.455% |
| 2026-03-16 | 155.19 | 156.40 | 153.56 | 153.56 | +0.274% | 348,174 | +49.577% |
| 2026-03-13 | 154.54 | 155.92 | 152.72 | 153.14 | -0.176% | 370,869 | +49.987% |
| 2026-03-12 | 155.67 | 157.28 | 152.99 | 153.41 | -2.936% | 490,616 | +49.723% |
| 2026-03-11 | 155.69 | 158.55 | 154.52 | 158.05 | +1.607% | 517,300 | +45.327% |
| 2026-03-10 | 156.47 | 158.52 | 154.35 | 155.55 | -0.186% | 501,764 | +47.663% |
| 2026-03-09 | 156.15 | 156.18 | 151.50 | 155.84 | -0.339% | 541,030 | +47.388% |
| 2026-03-06 | 153.30 | 157.08 | 152.37 | 156.37 | -1.063% | 596,934 | +46.889% |
| 2026-03-05 | 159.13 | 161.43 | 156.62 | 158.05 | -1.385% | 536,838 | +45.327% |
| 2026-03-04 | 157.75 | 161.30 | 155.58 | 160.27 | +2.625% | 619,633 | +43.314% |
| 2026-03-03 | 152.96 | 156.55 | 151.34 | 156.17 | -0.624% | 474,957 | +47.077% |
| 2026-03-02 | 154.71 | 157.24 | 152.91 | 157.15 | +0.217% | 462,435 | +46.160% |
| 2026-02-27 | 156.59 | 158.04 | 153.51 | 156.81 | -1.048% | 632,234 | +46.477% |
| 2026-02-26 | 158.93 | 160.11 | 156.96 | 158.47 | +0.158% | 434,794 | +44.942% |
| 2026-02-25 | 158.29 | 159.40 | 156.70 | 158.22 | +0.623% | 536,742 | +45.171% |
| 2026-02-24 | 158.42 | 162.59 | 157.16 | 157.24 | -0.025% | 441,802 | +46.076% |
| 2026-02-23 | 161.40 | 163.00 | 156.68 | 157.28 | -2.679% | 646,579 | +46.039% |
| 2026-02-20 | 160.61 | 165.55 | 159.25 | 161.61 | +0.192% | 527,686 | +42.126% |
| 2026-02-19 | 160.35 | 162.13 | 158.96 | 161.30 | +0.093% | 324,339 | +42.399% |
| 2026-02-18 | 159.87 | 163.55 | 159.02 | 161.15 | +0.807% | 398,253 | +42.532% |
| 2026-02-17 | 159.65 | 162.47 | 158.98 | 159.86 | -1.040% | 460,782 | +43.682% |
| 2026-02-13 | 157.64 | 162.51 | 157.00 | 161.54 | +2.624% | 600,390 | +42.188% |
| 2026-02-12 | 170.46 | 171.00 | 155.66 | 157.41 | -7.406% | 996,112 | +45.918% |
| 2026-02-11 | 174.24 | 175.56 | 169.73 | 170.00 | -1.278% | 459,665 | +35.112% |
| 2026-02-10 | 172.48 | 173.83 | 170.94 | 172.20 | +0.012% | 782,950 | +33.386% |
| 2026-02-09 | 171.73 | 173.33 | 169.60 | 172.18 | +0.467% | 588,372 | +33.401% |
| 2026-02-06 | 166.50 | 172.55 | 166.10 | 171.38 | +4.379% | 1,000,160 | +34.024% |
| 2026-02-05 | 162.66 | 165.98 | 161.88 | 164.19 | -0.122% | 662,989 | +39.893% |
| 2026-02-04 | 161.73 | 166.45 | 160.47 | 164.39 | +1.992% | 804,076 | +39.723% |
| 2026-02-03 | 161.35 | 162.65 | 158.62 | 161.18 | +0.236% | 805,317 | +42.505% |
| 2026-02-02 | 158.87 | 161.58 | 157.11 | 160.80 | +1.342% | 835,101 | +42.842% |
| 2026-01-30 | 160.06 | 160.81 | 157.43 | 158.67 | -1.910% | 587,795 | +44.760% |
| 2026-01-29 | 160.19 | 161.76 | 157.79 | 161.76 | +1.717% | 788,651 | +41.994% |
| 2026-01-28 | 158.39 | 161.64 | 157.46 | 159.03 | +0.379% | 644,169 | +44.432% |
| 2026-01-27 | 156.19 | 158.70 | 156.13 | 158.43 | +1.688% | 700,363 | +44.979% |
| 2026-01-26 | 153.00 | 155.92 | 152.48 | 155.80 | +1.677% | 925,583 | +47.426% |
| 2026-01-23 | 151.88 | 153.36 | 150.20 | 153.23 | +0.558% | 849,649 | +49.899% |
| 2026-01-22 | 151.53 | 152.40 | 148.26 | 152.38 | +1.627% | 869,391 | +50.735% |
| 2026-01-21 | 147.29 | 150.77 | 145.50 | 149.94 | +2.495% | 969,523 | +53.188% |
| 2026-01-20 | 146.32 | 149.51 | 145.91 | 146.29 | -2.473% | 1,104,242 | +57.010% |
| 2026-01-16 | 150.00 | 150.51 | 147.70 | 150.00 | -0.253% | 878,327 | +53.127% |
| 2026-01-15 | 150.10 | 152.29 | 149.61 | 150.38 | +0.193% | 1,067,729 | +52.740% |
| 2026-01-14 | 156.23 | 156.49 | 149.58 | 150.09 | -3.795% | 867,073 | +53.035% |
| 2026-01-13 | 150.94 | 156.25 | 150.82 | 156.01 | +3.799% | 1,154,886 | +47.228% |
| 2026-01-12 | 149.86 | 151.37 | 148.72 | 150.30 | -0.100% | 914,600 | +52.821% |
| 2026-01-09 | 149.45 | 151.19 | 145.55 | 150.45 | +1.931% | 1,403,641 | +52.669% |
| 2026-01-08 | 153.94 | 158.99 | 143.52 | 147.60 | -2.252% | 1,875,843 | +55.617% |
| 2026-01-07 | 152.16 | 152.92 | 148.91 | 151.00 | -0.788% | 1,020,048 | +52.113% |
| 2026-01-06 | 152.67 | 153.66 | 150.04 | 152.20 | -0.614% | 1,132,720 | +50.913% |
| 2026-01-05 | 154.00 | 157.14 | 152.40 | 153.14 | -0.189% | 837,915 | +49.987% |
| 2026-01-02 | 151.00 | 153.49 | 149.97 | 153.43 | +2.130% | 846,115 | +49.703% |
| 2025-12-31 | 152.84 | 153.00 | 149.96 | 150.23 | -1.476% | 616,679 | +52.892% |
| 2025-12-30 | 153.35 | 153.39 | 151.29 | 152.48 | -0.515% | 596,042 | +50.636% |
| 2025-12-29 | 154.25 | 154.67 | 152.47 | 153.27 | -1.059% | 670,304 | +49.860% |
| 2025-12-26 | 153.35 | 155.06 | 152.32 | 154.91 | +1.182% | 366,399 | +48.273% |
| 2025-12-24 | 153.21 | 154.42 | 152.68 | 153.10 | +0.052% | 485,850 | +50.026% |
| 2025-12-23 | 153.16 | 154.45 | 151.56 | 153.02 | -0.358% | 575,487 | +50.105% |
| 2025-12-22 | 155.82 | 155.82 | 153.46 | 153.57 | -0.363% | 864,869 | +49.567% |
| 2025-12-19 | 151.27 | 154.23 | 151.00 | 154.13 | +1.904% | 1,993,465 | +49.024% |
| 2025-12-18 | 150.57 | 151.52 | 148.93 | 151.25 | +1.524% | 955,146 | +51.861% |
| 2025-12-17 | 150.51 | 151.55 | 147.58 | 148.98 | -1.109% | 683,329 | +54.175% |
| 2025-12-16 | 150.33 | 151.87 | 149.42 | 150.65 | +0.280% | 691,194 | +52.466% |
| 2025-12-15 | 155.66 | 156.05 | 148.97 | 150.23 | -3.488% | 997,824 | +52.892% |
| 2025-12-12 | 157.45 | 157.64 | 154.17 | 155.66 | -1.068% | 989,358 | +47.559% |
| 2025-12-11 | 155.71 | 158.68 | 153.36 | 157.34 | +0.710% | 673,938 | +45.983% |
| 2025-12-10 | 154.42 | 157.14 | 152.97 | 156.23 | +1.284% | 955,685 | +47.020% |
| 2025-12-09 | 154.01 | 156.01 | 153.35 | 154.25 | -0.013% | 707,578 | +48.908% |
| 2025-12-08 | 154.20 | 155.72 | 153.66 | 154.27 | -0.342% | 556,741 | +48.888% |
| 2025-12-05 | 154.62 | 155.06 | 153.05 | 154.80 | +0.201% | 683,089 | +48.379% |
| 2025-12-04 | 153.38 | 156.67 | 153.08 | 154.49 | +0.312% | 701,824 | +48.676% |
| 2025-12-03 | 153.54 | 154.15 | 152.47 | 154.01 | +0.293% | 643,450 | +49.140% |
| 2025-12-02 | 153.22 | 153.89 | 151.22 | 153.56 | +1.233% | 497,354 | +49.577% |
| 2025-12-01 | 151.85 | 153.26 | 151.45 | 151.69 | -0.518% | 524,629 | +51.421% |
| 2025-11-28 | 152.60 | 153.37 | 150.74 | 152.48 | +0.382% | 240,182 | +50.636% |
| 2025-11-26 | 152.07 | 153.57 | 151.44 | 151.90 | -0.086% | 524,921 | +51.211% |
| 2025-11-25 | 150.88 | 152.43 | 149.65 | 152.03 | +1.455% | 402,311 | +51.082% |
| 2025-11-24 | 146.84 | 150.11 | 145.66 | 149.85 | +2.469% | 822,720 | +53.280% |
| 2025-11-21 | 142.84 | 147.09 | 142.45 | 146.24 | +2.682% | 611,091 | +57.064% |
| 2025-11-20 | 150.09 | 151.26 | 142.22 | 142.42 | -3.234% | 597,416 | +61.277% |
| 2025-11-19 | 146.07 | 148.48 | 145.40 | 147.18 | +0.259% | 489,862 | +56.061% |
| 2025-11-18 | 145.69 | 148.54 | 145.03 | 146.80 | +0.342% | 390,130 | +56.465% |
| 2025-11-17 | 150.17 | 150.85 | 146.03 | 146.30 | -2.907% | 492,769 | +56.999% |
| 2025-11-14 | 148.59 | 151.61 | 148.59 | 150.68 | +0.146% | 653,897 | +52.436% |
| 2025-11-13 | 151.70 | 151.99 | 149.48 | 150.46 | -1.480% | 476,659 | +52.659% |
| 2025-11-12 | 150.01 | 153.13 | 150.01 | 152.72 | +2.168% | 533,207 | +50.399% |
| 2025-11-11 | 154.00 | 154.57 | 149.37 | 149.48 | -3.187% | 417,552 | +53.659% |
| 2025-11-10 | 153.35 | 154.81 | 152.01 | 154.40 | +1.881% | 511,332 | +48.763% |
| 2025-11-07 | 148.54 | 152.32 | 148.27 | 151.55 | +1.020% | 663,305 | +51.561% |
| 2025-11-06 | 153.46 | 154.53 | 149.02 | 150.02 | -2.082% | 565,952 | +53.106% |
| 2025-11-05 | 151.18 | 153.99 | 151.18 | 153.21 | +1.517% | 486,890 | +49.918% |
| 2025-11-04 | 151.22 | 152.00 | 148.70 | 150.92 | -1.565% | 629,180 | +52.193% |
| 2025-11-03 | 155.79 | 156.93 | 152.28 | 153.32 | -2.026% | 855,843 | +49.811% |
| 2025-10-31 | 155.59 | 157.21 | 155.28 | 156.49 | +0.669% | 484,875 | +46.776% |
| 2025-10-30 | 155.70 | 159.36 | 155.00 | 155.45 | -0.141% | 599,876 | +47.758% |
| 2025-10-29 | 155.92 | 158.60 | 154.83 | 155.67 | -0.160% | 487,496 | +47.549% |
| 2025-10-28 | 155.80 | 157.40 | 153.63 | 155.92 | +0.542% | 529,605 | +47.313% |
| 2025-10-27 | 156.21 | 157.12 | 154.79 | 155.08 | +0.077% | 604,146 | +48.111% |
| 2025-10-24 | 155.15 | 156.26 | 154.91 | 154.96 | +1.004% | 500,177 | +48.225% |
| 2025-10-23 | 151.83 | 155.01 | 151.83 | 153.42 | +1.495% | 658,072 | +49.713% |
| 2025-10-22 | 154.41 | 155.36 | 150.96 | 151.16 | -1.831% | 594,553 | +51.952% |
| 2025-10-21 | 155.27 | 156.00 | 153.89 | 153.98 | -0.658% | 511,741 | +49.169% |
| 2025-10-20 | 154.67 | 156.40 | 153.97 | 155.00 | +1.168% | 361,566 | +48.187% |
| 2025-10-17 | 153.67 | 155.01 | 151.68 | 153.21 | -1.161% | 532,881 | +49.918% |
| 2025-10-16 | 157.36 | 157.36 | 154.97 | 155.01 | -1.148% | 697,696 | +48.178% |
| 2025-10-15 | 157.25 | 158.01 | 154.15 | 156.81 | +1.168% | 681,203 | +46.477% |
| 2025-10-14 | 152.27 | 156.19 | 152.09 | 155.00 | +0.578% | 601,261 | +48.187% |
| 2025-10-13 | 154.36 | 155.23 | 152.67 | 154.11 | +1.629% | 508,504 | +49.043% |
| 2025-10-10 | 156.70 | 156.93 | 151.18 | 151.64 | -3.143% | 392,965 | +51.471% |
| 2025-10-09 | 161.22 | 161.22 | 155.00 | 156.56 | -2.728% | 497,629 | +46.711% |
| 2025-10-08 | 158.63 | 161.68 | 158.03 | 160.95 | +1.450% | 553,208 | +42.709% |
| 2025-10-07 | 158.91 | 159.89 | 158.22 | 158.65 | +0.513% | 613,489 | +44.778% |
| 2025-10-06 | 161.35 | 161.90 | 157.80 | 157.84 | -0.517% | 682,278 | +45.521% |
| 2025-10-03 | 163.80 | 164.57 | 158.09 | 158.66 | -3.268% | 714,147 | +44.769% |
| 2025-10-02 | 166.04 | 166.04 | 161.86 | 164.02 | -0.225% | 817,151 | +40.038% |
| 2025-10-01 | 161.16 | 165.06 | 161.16 | 164.39 | +0.391% | 1,309,095 | +39.723% |
| 2025-09-30 | 165.40 | 167.76 | 162.87 | 163.75 | -1.361% | 1,211,933 | +40.269% |
| 2025-09-29 | 165.00 | 166.63 | 163.82 | 166.01 | +0.918% | 1,007,216 | +38.359% |
| 2025-09-26 | 162.77 | 164.73 | 158.19 | 164.50 | +3.012% | 1,319,498 | +39.629% |
| 2025-09-25 | 146.72 | 159.92 | 144.39 | 159.69 | +6.219% | 2,299,463 | +43.835% |
| 2025-09-24 | 151.68 | 152.50 | 149.47 | 150.34 | -1.014% | 1,129,387 | +52.780% |
| 2025-09-23 | 152.38 | 153.37 | 149.91 | 151.88 | +0.251% | 1,283,759 | +51.231% |
| 2025-09-22 | 149.57 | 151.50 | 148.86 | 151.50 | +1.013% | 790,532 | +51.611% |
| 2025-09-19 | 150.74 | 151.38 | 148.54 | 149.98 | -0.524% | 1,854,686 | +53.147% |
| 2025-09-18 | 150.84 | 151.99 | 149.88 | 150.77 | +1.549% | 1,303,728 | +52.345% |
| 2025-09-17 | 149.84 | 150.82 | 147.33 | 148.47 | -0.822% | 730,628 | +54.705% |
| 2025-09-16 | 152.22 | 152.24 | 149.06 | 149.70 | -1.668% | 570,702 | +53.434% |
| 2025-09-15 | 152.19 | 154.44 | 151.28 | 152.24 | +0.396% | 577,908 | +50.874% |
| 2025-09-12 | 151.89 | 152.60 | 150.95 | 151.64 | -0.466% | 571,286 | +51.471% |
| 2025-09-11 | 152.52 | 153.06 | 151.73 | 152.35 | +0.428% | 541,603 | +50.765% |
| 2025-09-10 | 149.91 | 152.02 | 148.92 | 151.70 | +1.628% | 772,352 | +51.411% |
| 2025-09-09 | 150.54 | 150.63 | 149.07 | 149.27 | -0.745% | 552,175 | +53.876% |
| 2025-09-08 | 150.23 | 150.44 | 148.79 | 150.39 | +0.582% | 723,083 | +52.730% |
| 2025-09-05 | 149.98 | 151.25 | 148.21 | 149.52 | +0.214% | 776,869 | +53.618% |
| 2025-09-04 | 148.34 | 149.22 | 147.66 | 149.20 | +0.818% | 625,711 | +53.948% |
| 2025-09-03 | 147.03 | 149.02 | 146.43 | 147.99 | +0.962% | 318,501 | +55.206% |
| 2025-09-02 | 145.69 | 147.00 | 145.28 | 146.58 | -1.006% | 299,927 | +56.699% |
| 2025-08-29 | 150.04 | 150.04 | 147.76 | 148.07 | -1.003% | 452,357 | +55.123% |
| 2025-08-28 | 150.00 | 150.13 | 147.59 | 149.57 | +0.282% | 470,420 | +53.567% |
| 2025-08-27 | 147.21 | 149.69 | 147.21 | 149.15 | +0.893% | 570,907 | +53.999% |
| 2025-08-26 | 148.87 | 150.06 | 147.81 | 147.83 | -0.545% | 694,868 | +55.374% |
| 2025-08-25 | 149.99 | 149.99 | 148.27 | 148.64 | -0.788% | 577,565 | +54.528% |
| 2025-08-22 | 145.47 | 150.78 | 144.80 | 149.82 | +3.725% | 565,055 | +53.311% |
| 2025-08-21 | 144.66 | 145.22 | 143.66 | 144.44 | -0.585% | 405,626 | +59.021% |
| 2025-08-20 | 146.07 | 146.20 | 143.09 | 145.29 | -0.629% | 369,739 | +58.091% |
| 2025-08-19 | 147.66 | 147.94 | 146.17 | 146.21 | -0.895% | 471,713 | +57.096% |
| 2025-08-18 | 147.50 | 149.19 | 146.48 | 147.53 | +0.020% | 497,002 | +55.690% |
| 2025-08-15 | 150.98 | 151.32 | 146.67 | 147.50 | -2.247% | 743,874 | +55.722% |
| 2025-08-14 | 151.44 | 152.71 | 150.02 | 150.89 | -1.752% | 613,839 | +52.223% |
| 2025-08-13 | 150.82 | 153.70 | 150.42 | 153.58 | +2.060% | 638,872 | +49.557% |
| 2025-08-12 | 146.49 | 150.52 | 145.90 | 150.48 | +3.337% | 812,405 | +52.638% |
| 2025-08-11 | 146.39 | 147.99 | 145.25 | 145.62 | -0.648% | 422,486 | +57.732% |
| 2025-08-08 | 144.58 | 147.28 | 144.25 | 146.57 | +2.154% | 419,759 | +56.710% |
| 2025-08-07 | 142.86 | 143.57 | 142.13 | 143.48 | +0.950% | 424,364 | +60.085% |
| 2025-08-06 | 141.31 | 142.62 | 139.23 | 142.13 | +0.545% | 571,154 | +61.606% |
| 2025-08-05 | 142.78 | 143.27 | 140.74 | 141.36 | -0.570% | 527,716 | +62.486% |
| 2025-08-04 | 141.80 | 142.74 | 141.06 | 142.17 | +0.937% | 406,170 | +61.560% |
| 2025-08-01 | 142.16 | 142.64 | 139.68 | 140.85 | -2.452% | 604,208 | +63.074% |
| 2025-07-31 | 147.37 | 147.78 | 144.12 | 144.39 | -2.254% | 667,432 | +59.076% |
| 2025-07-30 | 149.63 | 149.76 | 147.13 | 147.72 | -0.606% | 396,817 | +55.490% |
| 2025-07-29 | 148.87 | 149.75 | 147.27 | 148.62 | +0.317% | 604,267 | +54.549% |
| 2025-07-28 | 147.23 | 148.16 | 146.15 | 148.15 | +0.810% | 565,862 | +55.039% |
| 2025-07-25 | 146.06 | 147.18 | 145.37 | 146.96 | +0.733% | 676,706 | +56.294% |
| 2025-07-24 | 146.04 | 146.75 | 145.46 | 145.89 | +0.103% | 639,547 | +57.441% |
| 2025-07-23 | 144.19 | 146.36 | 143.88 | 145.74 | +1.462% | 433,287 | +57.603% |
| 2025-07-22 | 142.49 | 143.95 | 141.61 | 143.64 | +0.659% | 470,353 | +59.907% |
| 2025-07-21 | 143.79 | 144.44 | 142.38 | 142.70 | -0.412% | 406,946 | +60.960% |
| 2025-07-18 | 142.94 | 143.96 | 142.50 | 143.29 | +0.576% | 371,059 | +60.297% |
| 2025-07-17 | 141.49 | 143.50 | 141.49 | 142.47 | +0.885% | 446,242 | +61.220% |
| 2025-07-16 | 140.98 | 141.85 | 140.06 | 141.22 | +0.170% | 649,460 | +62.647% |
| 2025-07-15 | 143.00 | 143.31 | 140.59 | 140.98 | -0.795% | 567,142 | +62.924% |
| 2025-07-14 | 140.92 | 142.28 | 140.60 | 142.11 | +0.226% | 809,229 | +61.628% |
| 2025-07-11 | 140.93 | 142.00 | 140.25 | 141.79 | -0.414% | 529,876 | +61.993% |
| 2025-07-10 | 141.95 | 144.17 | 141.14 | 142.38 | +0.622% | 792,778 | +61.322% |
| 2025-07-09 | 141.66 | 142.00 | 139.88 | 141.50 | +0.291% | 387,390 | +62.325% |
| 2025-07-08 | 140.07 | 141.43 | 139.12 | 141.09 | +1.125% | 665,595 | +62.797% |
| 2025-07-07 | 139.58 | 141.81 | 138.25 | 139.52 | -0.492% | 688,910 | +64.629% |
| 2025-07-03 | 139.70 | 141.78 | 139.47 | 140.21 | +0.668% | 680,142 | +63.819% |
| 2025-07-02 | 135.84 | 139.43 | 134.31 | 139.28 | +2.547% | 1,250,304 | +64.912% |
| 2025-07-01 | 135.14 | 136.79 | 134.41 | 135.82 | +0.088% | 980,942 | +69.114% |
| 2025-06-30 | 135.99 | 136.39 | 133.78 | 135.70 | +0.683% | 1,229,314 | +69.263% |
| 2025-06-27 | 137.69 | 138.15 | 133.71 | 134.78 | -1.620% | 1,917,159 | +70.418% |
| 2025-06-26 | 138.34 | 138.97 | 136.78 | 137.00 | -0.573% | 1,999,590 | +67.657% |
| 2025-06-25 | 137.72 | 138.44 | 133.75 | 137.79 | +0.665% | 2,138,995 | +66.696% |
| 2025-06-24 | 128.01 | 137.95 | 128.01 | 136.88 | +7.273% | 2,603,909 | +67.804% |
| 2025-06-23 | 123.96 | 127.88 | 123.84 | 127.60 | +2.581% | 1,450,405 | +80.008% |
| 2025-06-20 | 125.34 | 125.79 | 123.28 | 124.39 | -0.201% | 1,280,940 | +84.653% |
| 2025-06-18 | 125.89 | 126.97 | 124.45 | 124.64 | -0.922% | 728,127 | +84.283% |
| 2025-06-17 | 124.81 | 126.95 | 124.61 | 125.80 | +0.527% | 791,938 | +82.583% |
| 2025-06-16 | 124.16 | 125.34 | 123.56 | 125.14 | +1.459% | 533,874 | +83.546% |
| 2025-06-13 | 124.52 | 126.07 | 122.97 | 123.34 | -2.173% | 597,773 | +86.225% |
| 2025-06-12 | 125.27 | 126.58 | 125.27 | 126.08 | -0.316% | 537,932 | +82.178% |
| 2025-06-11 | 127.89 | 128.35 | 126.09 | 126.48 | +0.206% | 624,125 | +81.602% |
| 2025-06-10 | 126.52 | 126.52 | 125.22 | 126.22 | +0.254% | 723,216 | +81.976% |
| 2025-06-09 | 125.48 | 126.50 | 124.47 | 125.90 | +1.935% | 553,027 | +82.438% |
| 2025-06-06 | 122.85 | 123.71 | 121.50 | 123.51 | +1.797% | 422,010 | +85.969% |
| 2025-06-05 | 122.99 | 122.99 | 120.19 | 121.33 | -0.955% | 531,943 | +89.310% |
| 2025-06-04 | 123.49 | 123.70 | 122.38 | 122.50 | -0.374% | 376,444 | +87.502% |
| 2025-06-03 | 119.64 | 123.20 | 118.91 | 122.96 | +2.723% | 413,340 | +86.801% |
| 2025-06-02 | 120.36 | 120.90 | 118.35 | 119.70 | -1.352% | 409,352 | +91.888% |
| 2025-05-30 | 121.29 | 121.89 | 119.99 | 121.34 | -0.582% | 670,147 | +89.295% |
| 2025-05-29 | 123.25 | 123.67 | 121.47 | 122.05 | -0.885% | 566,811 | +88.193% |
| 2025-05-28 | 124.84 | 125.16 | 122.93 | 123.14 | -1.401% | 505,207 | +86.528% |
| 2025-05-27 | 123.21 | 125.18 | 122.61 | 124.89 | +2.849% | 466,425 | +83.914% |
| 2025-05-23 | 120.05 | 122.02 | 120.05 | 121.43 | -0.719% | 398,895 | +89.154% |
| 2025-05-22 | 121.37 | 122.96 | 120.64 | 122.31 | +0.799% | 615,262 | +87.793% |
| 2025-05-21 | 123.22 | 123.92 | 121.22 | 121.34 | -2.263% | 476,574 | +89.295% |
| 2025-05-20 | 125.14 | 126.12 | 123.98 | 124.15 | -0.169% | 525,466 | +85.010% |
| 2025-05-19 | 123.07 | 125.59 | 123.07 | 124.36 | -0.552% | 612,193 | +84.698% |
| 2025-05-16 | 123.81 | 125.16 | 123.69 | 125.05 | +0.896% | 441,797 | +83.679% |
| 2025-05-15 | 123.77 | 124.77 | 123.01 | 123.94 | 0.000% | 596,720 | +85.324% |