SOLV
Solventum Corporation
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
87.88USD+0.125%(+0.11)880,453
After-hoursOct 2, 2026 4:12:30 PM EDT
87.85USD-0.034%(-0.03)
SOLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 88.21 | 89.03 | 87.79 | 87.85 | +0.091% | 880,453 | 0.000% |
| 2026-10-01 | 87.82 | 88.55 | 86.26 | 87.77 | -0.431% | 784,528 | +0.091% |
| 2026-09-30 | 89.40 | 89.42 | 88.13 | 88.15 | -1.310% | 689,740 | -0.340% |
| 2026-09-29 | 89.17 | 89.89 | 88.29 | 89.32 | -0.246% | 848,820 | -1.646% |
| 2026-09-28 | 89.01 | 89.89 | 88.36 | 89.54 | +0.045% | 649,157 | -1.887% |
| 2026-09-25 | 88.53 | 89.68 | 88.16 | 89.50 | +1.027% | 578,887 | -1.844% |
| 2026-09-24 | 88.54 | 89.03 | 88.12 | 88.59 | +0.249% | 635,840 | -0.835% |
| 2026-09-23 | 88.18 | 89.52 | 87.74 | 88.37 | -0.428% | 860,084 | -0.588% |
| 2026-09-22 | 89.17 | 89.41 | 88.48 | 88.75 | -0.101% | 651,358 | -1.014% |
| 2026-09-21 | 88.87 | 89.61 | 88.40 | 88.84 | 0.000% | 660,322 | -1.114% |
| 2026-09-18 | 87.61 | 89.53 | 86.53 | 88.84 | +1.497% | 2,318,212 | -1.114% |
| 2026-09-17 | 89.09 | 89.16 | 87.30 | 87.53 | -1.463% | 1,042,834 | +0.366% |
| 2026-09-16 | 90.04 | 91.87 | 88.68 | 88.83 | -1.366% | 978,094 | -1.103% |
| 2026-09-15 | 89.54 | 91.86 | 89.38 | 90.06 | +0.267% | 1,103,096 | -2.454% |
| 2026-09-14 | 88.28 | 90.32 | 88.05 | 89.82 | +2.710% | 779,289 | -2.193% |
| 2026-09-11 | 88.66 | 88.84 | 86.65 | 87.45 | -0.228% | 774,433 | +0.457% |
| 2026-09-10 | 89.12 | 90.06 | 87.59 | 87.65 | -2.644% | 709,793 | +0.228% |
| 2026-09-09 | 89.22 | 90.22 | 88.83 | 90.03 | -0.089% | 803,485 | -2.421% |
| 2026-09-08 | 90.74 | 91.01 | 89.30 | 90.11 | -1.723% | 1,105,241 | -2.508% |
| 2026-09-04 | 91.40 | 92.28 | 91.38 | 91.69 | -0.811% | 576,351 | -4.188% |
| 2026-09-03 | 93.54 | 94.12 | 91.34 | 92.44 | +0.588% | 784,321 | -4.965% |
| 2026-09-02 | 91.12 | 93.11 | 91.12 | 91.90 | +1.045% | 826,107 | -4.407% |
| 2026-09-01 | 92.59 | 94.16 | 90.75 | 90.95 | -0.121% | 1,112,751 | -3.408% |
| 2026-08-31 | 90.33 | 91.64 | 90.30 | 91.06 | -0.066% | 926,440 | -3.525% |
| 2026-08-28 | 90.98 | 91.70 | 90.69 | 91.12 | +0.209% | 678,866 | -3.589% |
| 2026-08-27 | 90.52 | 92.26 | 89.51 | 90.93 | -0.656% | 687,428 | -3.387% |
| 2026-08-26 | 91.48 | 92.71 | 91.16 | 91.53 | -0.087% | 1,019,501 | -4.021% |
| 2026-08-25 | 90.79 | 92.05 | 90.35 | 91.61 | +0.395% | 1,048,011 | -4.104% |
| 2026-08-24 | 89.45 | 91.51 | 89.30 | 91.25 | +1.876% | 1,144,766 | -3.726% |
| 2026-08-21 | 88.29 | 89.65 | 87.92 | 89.57 | +1.083% | 925,248 | -1.920% |
| 2026-08-20 | 87.09 | 89.44 | 87.03 | 88.61 | +0.911% | 805,056 | -0.858% |
| 2026-08-19 | 87.88 | 89.75 | 87.67 | 87.81 | +0.412% | 917,870 | +0.046% |
| 2026-08-18 | 87.50 | 88.47 | 87.03 | 87.45 | +0.726% | 1,163,063 | +0.457% |
| 2026-08-17 | 87.75 | 88.13 | 86.64 | 86.82 | -1.998% | 1,521,456 | +1.186% |
| 2026-08-14 | 86.14 | 89.48 | 85.29 | 88.59 | +2.464% | 1,450,413 | -0.835% |
| 2026-08-13 | 85.72 | 86.81 | 85.29 | 86.46 | +1.372% | 1,232,090 | +1.608% |
| 2026-08-12 | 83.23 | 85.59 | 82.25 | 85.29 | +1.415% | 833,980 | +3.002% |
| 2026-08-11 | 84.43 | 86.33 | 84.05 | 84.10 | -1.303% | 773,866 | +4.459% |
| 2026-08-10 | 82.29 | 86.03 | 81.76 | 85.21 | +2.687% | 1,400,390 | +3.098% |
| 2026-08-07 | 81.95 | 83.69 | 81.22 | 82.98 | +0.024% | 1,104,148 | +5.869% |
| 2026-08-06 | 89.53 | 90.00 | 82.25 | 82.96 | -5.156% | 2,355,161 | +5.894% |
| 2026-08-05 | 88.24 | 88.24 | 85.36 | 87.47 | -0.534% | 1,554,621 | +0.434% |
| 2026-08-04 | 88.00 | 88.26 | 86.93 | 87.94 | -0.148% | 1,808,585 | -0.102% |
| 2026-08-03 | 86.40 | 88.30 | 86.23 | 88.07 | +3.078% | 1,285,094 | -0.250% |
| 2026-07-31 | 86.12 | 86.39 | 84.72 | 85.44 | -1.589% | 1,056,940 | +2.821% |
| 2026-07-30 | 88.36 | 88.61 | 86.51 | 86.82 | -1.954% | 1,271,302 | +1.186% |
| 2026-07-29 | 86.10 | 88.65 | 85.88 | 88.55 | +2.762% | 1,765,507 | -0.791% |
| 2026-07-28 | 83.08 | 87.21 | 82.25 | 86.17 | +7.083% | 2,313,867 | +1.950% |
| 2026-07-27 | 78.77 | 81.07 | 78.77 | 80.47 | +3.153% | 1,045,402 | +9.171% |
| 2026-07-24 | 78.00 | 78.70 | 77.17 | 78.01 | +0.997% | 636,610 | +12.614% |
| 2026-07-23 | 77.49 | 78.02 | 76.77 | 77.24 | -0.515% | 723,872 | +13.736% |
| 2026-07-22 | 79.05 | 79.16 | 77.43 | 77.64 | -1.221% | 515,762 | +13.150% |
| 2026-07-21 | 77.48 | 79.25 | 76.99 | 78.60 | -0.820% | 810,007 | +11.768% |
| 2026-07-20 | 80.58 | 81.23 | 79.11 | 79.25 | -2.534% | 965,885 | +10.852% |
| 2026-07-17 | 81.26 | 83.34 | 80.63 | 81.31 | -0.477% | 1,115,196 | +8.043% |
| 2026-07-16 | 79.49 | 81.96 | 79.29 | 81.70 | +4.249% | 1,736,669 | +7.528% |
| 2026-07-15 | 75.69 | 78.82 | 75.69 | 78.37 | +2.740% | 846,200 | +12.096% |
| 2026-07-14 | 76.62 | 77.04 | 75.55 | 76.28 | -1.472% | 760,442 | +15.168% |
| 2026-07-13 | 76.97 | 78.17 | 76.78 | 77.42 | +0.939% | 755,348 | +13.472% |
| 2026-07-10 | 75.57 | 76.97 | 75.26 | 76.70 | +0.974% | 532,939 | +14.537% |
| 2026-07-09 | 75.35 | 76.98 | 74.91 | 75.96 | +1.038% | 786,710 | +15.653% |
| 2026-07-08 | 75.51 | 76.50 | 74.76 | 75.18 | -1.442% | 964,198 | +16.853% |
| 2026-07-07 | 78.71 | 79.22 | 75.53 | 76.28 | -2.130% | 1,239,734 | +15.168% |
| 2026-07-06 | 78.24 | 78.80 | 76.94 | 77.94 | -0.422% | 1,089,880 | +12.715% |
| 2026-07-02 | 79.08 | 79.97 | 77.69 | 78.27 | -0.102% | 1,367,007 | +12.240% |
| 2026-07-01 | 77.66 | 79.83 | 77.44 | 78.35 | +1.555% | 1,133,866 | +12.125% |
| 2026-06-30 | 77.98 | 77.98 | 76.65 | 77.15 | -1.393% | 1,311,657 | +13.869% |
| 2026-06-29 | 79.54 | 80.04 | 78.02 | 78.24 | -1.622% | 1,076,381 | +12.283% |
| 2026-06-26 | 77.99 | 80.60 | 77.88 | 79.53 | +2.066% | 2,922,362 | +10.461% |
| 2026-06-25 | 76.29 | 78.92 | 76.29 | 77.92 | +3.082% | 1,012,658 | +12.744% |
| 2026-06-24 | 74.41 | 75.88 | 74.26 | 75.59 | +2.162% | 1,178,267 | +16.219% |
| 2026-06-23 | 73.78 | 74.38 | 73.04 | 73.99 | +0.585% | 1,536,833 | +18.732% |
| 2026-06-22 | 74.90 | 75.04 | 73.06 | 73.56 | -2.479% | 2,008,891 | +19.426% |
| 2026-06-18 | 75.24 | 75.77 | 74.18 | 75.43 | +1.167% | 2,337,120 | +16.466% |
| 2026-06-17 | 75.94 | 76.90 | 74.30 | 74.56 | -2.612% | 1,433,720 | +17.825% |
| 2026-06-16 | 77.33 | 77.83 | 75.58 | 76.56 | -0.442% | 1,344,705 | +14.747% |
| 2026-06-15 | 79.82 | 80.00 | 76.67 | 76.90 | -2.498% | 1,399,995 | +14.239% |
| 2026-06-12 | 79.32 | 79.32 | 77.59 | 78.87 | -0.442% | 1,124,627 | +11.386% |
| 2026-06-11 | 80.79 | 80.79 | 78.00 | 79.22 | -2.125% | 1,450,055 | +10.894% |
| 2026-06-10 | 82.64 | 82.72 | 80.66 | 80.94 | -1.843% | 1,318,007 | +8.537% |
| 2026-06-09 | 79.65 | 82.58 | 78.94 | 82.46 | +4.698% | 1,813,876 | +6.537% |
| 2026-06-08 | 81.04 | 81.25 | 77.87 | 78.76 | -2.777% | 2,048,892 | +11.541% |
| 2026-06-05 | 83.01 | 83.42 | 80.64 | 81.01 | -1.711% | 1,726,906 | +8.443% |
| 2026-06-04 | 79.22 | 82.69 | 78.52 | 82.42 | +5.181% | 2,488,630 | +6.588% |
| 2026-06-03 | 76.50 | 78.79 | 76.15 | 78.36 | +2.525% | 1,793,509 | +12.111% |
| 2026-06-02 | 75.48 | 76.71 | 74.83 | 76.43 | +0.778% | 2,373,012 | +14.942% |
| 2026-06-01 | 74.33 | 76.31 | 74.33 | 75.84 | +1.187% | 2,350,913 | +15.836% |
| 2026-05-29 | 75.72 | 76.26 | 74.20 | 74.95 | -1.304% | 12,832,510 | +17.211% |
| 2026-05-28 | 74.85 | 76.90 | 74.15 | 75.94 | +0.066% | 1,591,053 | +15.683% |
| 2026-05-27 | 77.07 | 77.82 | 75.74 | 75.89 | -0.498% | 2,767,518 | +15.760% |
| 2026-05-26 | 75.59 | 76.64 | 74.69 | 76.27 | -0.729% | 1,068,981 | +15.183% |
| 2026-05-22 | 76.79 | 77.50 | 75.91 | 76.83 | +0.104% | 1,629,333 | +14.343% |
| 2026-05-21 | 75.39 | 76.95 | 74.71 | 76.75 | +0.814% | 1,216,976 | +14.463% |
| 2026-05-20 | 74.49 | 76.30 | 72.74 | 76.13 | +1.873% | 1,347,978 | +15.395% |
| 2026-05-19 | 75.87 | 76.45 | 74.71 | 74.73 | -1.839% | 1,350,132 | +17.557% |
| 2026-05-18 | 74.43 | 76.47 | 74.22 | 76.13 | +2.518% | 1,519,682 | +15.395% |
| 2026-05-15 | 74.79 | 75.86 | 74.03 | 74.26 | -0.215% | 1,667,755 | +18.301% |
| 2026-05-14 | 73.88 | 75.23 | 73.67 | 74.42 | +0.013% | 1,791,329 | +18.046% |
| 2026-05-13 | 74.63 | 75.40 | 74.01 | 74.41 | -0.919% | 2,454,843 | +18.062% |
| 2026-05-12 | 74.11 | 75.91 | 73.57 | 75.10 | +1.322% | 2,319,247 | +16.977% |
| 2026-05-11 | 73.10 | 74.20 | 72.60 | 74.12 | +1.008% | 1,989,098 | +18.524% |
| 2026-05-08 | 71.86 | 73.40 | 71.50 | 73.38 | +2.415% | 1,681,995 | +19.719% |
| 2026-05-07 | 71.36 | 72.26 | 70.51 | 71.65 | +0.930% | 1,698,578 | +22.610% |
| 2026-05-06 | 68.01 | 72.76 | 67.76 | 70.99 | +2.824% | 2,686,836 | +23.750% |
| 2026-05-05 | 67.68 | 69.19 | 67.03 | 69.04 | +2.372% | 1,944,110 | +27.245% |
| 2026-05-04 | 66.26 | 68.25 | 66.26 | 67.44 | +1.216% | 1,572,670 | +30.264% |
| 2026-05-01 | 66.94 | 67.52 | 66.36 | 66.63 | -1.084% | 1,345,378 | +31.848% |
| 2026-04-30 | 66.82 | 68.60 | 65.44 | 67.36 | +1.308% | 1,908,848 | +30.419% |
| 2026-04-29 | 67.00 | 67.22 | 66.24 | 66.49 | -1.511% | 1,092,815 | +32.125% |
| 2026-04-28 | 69.97 | 69.98 | 67.12 | 67.51 | -3.253% | 989,833 | +30.129% |
| 2026-04-27 | 68.32 | 70.03 | 68.32 | 69.78 | +1.839% | 1,034,185 | +25.896% |
| 2026-04-24 | 68.92 | 69.03 | 67.75 | 68.52 | -0.638% | 598,233 | +28.211% |
| 2026-04-23 | 68.88 | 69.31 | 68.11 | 68.96 | -0.217% | 871,636 | +27.393% |
| 2026-04-22 | 69.67 | 69.89 | 68.88 | 69.11 | +0.203% | 629,060 | +27.116% |
| 2026-04-21 | 70.27 | 71.12 | 68.88 | 68.97 | -1.528% | 778,919 | +27.374% |
| 2026-04-20 | 70.09 | 71.23 | 69.82 | 70.04 | -0.624% | 979,995 | +25.428% |
| 2026-04-17 | 70.00 | 71.42 | 69.78 | 70.48 | +2.323% | 913,671 | +24.645% |
| 2026-04-16 | 69.38 | 70.16 | 68.78 | 68.88 | -0.318% | 1,314,200 | +27.541% |
| 2026-04-15 | 69.51 | 69.55 | 68.45 | 69.10 | +0.116% | 1,141,911 | +27.135% |
| 2026-04-14 | 67.58 | 69.31 | 67.58 | 69.02 | +2.388% | 1,418,412 | +27.282% |
| 2026-04-13 | 65.24 | 67.45 | 65.13 | 67.41 | +2.462% | 1,305,955 | +30.322% |
| 2026-04-10 | 66.29 | 66.71 | 65.70 | 65.79 | -0.589% | 1,124,965 | +33.531% |
| 2026-04-09 | 64.61 | 67.15 | 63.94 | 66.18 | +1.425% | 1,782,002 | +32.744% |
| 2026-04-08 | 64.37 | 65.42 | 63.15 | 65.25 | +4.417% | 1,500,255 | +34.636% |
| 2026-04-07 | 63.04 | 63.33 | 62.38 | 62.49 | -1.202% | 1,007,838 | +40.582% |
| 2026-04-06 | 63.38 | 63.76 | 62.81 | 63.25 | -0.503% | 1,048,582 | +38.893% |
| 2026-04-02 | 63.36 | 64.49 | 62.66 | 63.57 | -1.212% | 1,046,683 | +38.194% |
| 2026-04-01 | 65.49 | 66.06 | 64.33 | 64.35 | -1.455% | 1,518,070 | +36.519% |
| 2026-03-31 | 64.42 | 65.64 | 63.35 | 65.30 | +2.916% | 2,168,821 | +34.533% |
| 2026-03-30 | 63.38 | 63.85 | 63.06 | 63.45 | +1.099% | 1,535,135 | +38.455% |
| 2026-03-27 | 64.32 | 64.32 | 62.65 | 62.76 | -3.013% | 1,354,674 | +39.978% |
| 2026-03-26 | 64.22 | 65.39 | 64.10 | 64.71 | +0.108% | 1,179,233 | +35.760% |
| 2026-03-25 | 64.59 | 65.23 | 63.13 | 64.64 | +0.953% | 1,068,864 | +35.907% |
| 2026-03-24 | 64.00 | 64.86 | 62.80 | 64.03 | -2.527% | 1,682,855 | +37.201% |
| 2026-03-23 | 67.08 | 67.45 | 65.67 | 65.69 | -0.137% | 1,832,145 | +33.734% |
| 2026-03-20 | 67.05 | 67.10 | 65.13 | 65.78 | -2.026% | 2,480,381 | +33.551% |
| 2026-03-19 | 66.73 | 67.89 | 66.67 | 67.14 | +0.060% | 1,240,156 | +30.846% |
| 2026-03-18 | 68.00 | 68.58 | 67.06 | 67.10 | -2.286% | 1,080,649 | +30.924% |
| 2026-03-17 | 68.01 | 69.11 | 68.01 | 68.67 | +2.279% | 1,145,519 | +27.931% |
| 2026-03-16 | 67.57 | 68.70 | 66.97 | 67.14 | +0.569% | 1,641,754 | +30.846% |
| 2026-03-13 | 66.74 | 67.37 | 66.17 | 66.76 | +0.968% | 2,051,005 | +31.591% |
| 2026-03-12 | 67.21 | 68.67 | 65.65 | 66.12 | -2.218% | 1,722,954 | +32.864% |
| 2026-03-11 | 67.68 | 68.02 | 66.78 | 67.62 | +0.030% | 1,608,527 | +29.917% |
| 2026-03-10 | 68.35 | 68.63 | 67.11 | 67.60 | -1.458% | 1,043,595 | +29.956% |
| 2026-03-09 | 68.29 | 68.84 | 66.61 | 68.60 | -1.167% | 1,338,435 | +28.061% |
| 2026-03-06 | 70.00 | 70.44 | 68.99 | 69.41 | -1.936% | 1,288,077 | +26.567% |
| 2026-03-05 | 70.00 | 71.26 | 69.40 | 70.78 | +0.540% | 1,336,813 | +24.117% |
| 2026-03-04 | 71.06 | 71.91 | 70.25 | 70.40 | -0.579% | 1,200,552 | +24.787% |
| 2026-03-03 | 72.00 | 72.16 | 70.56 | 70.81 | -3.000% | 1,091,561 | +24.064% |
| 2026-03-02 | 73.33 | 74.22 | 72.35 | 73.00 | -1.617% | 1,226,533 | +20.342% |
| 2026-02-27 | 73.00 | 77.89 | 73.00 | 74.20 | -3.561% | 2,241,722 | +18.396% |
| 2026-02-26 | 75.61 | 77.37 | 75.52 | 76.94 | +2.477% | 1,907,833 | +14.180% |
| 2026-02-25 | 73.65 | 75.25 | 73.17 | 75.08 | +2.261% | 1,295,161 | +17.009% |
| 2026-02-24 | 72.77 | 74.46 | 72.39 | 73.42 | +1.060% | 787,009 | +19.654% |
| 2026-02-23 | 72.19 | 72.78 | 71.49 | 72.65 | -0.398% | 905,696 | +20.922% |
| 2026-02-20 | 73.30 | 73.58 | 72.17 | 72.94 | -0.910% | 1,112,430 | +20.441% |
| 2026-02-19 | 74.82 | 75.28 | 73.45 | 73.61 | -1.735% | 836,052 | +19.345% |
| 2026-02-18 | 73.31 | 75.38 | 73.31 | 74.91 | +1.600% | 1,188,854 | +17.274% |
| 2026-02-17 | 75.02 | 75.49 | 72.51 | 73.73 | -2.409% | 1,738,263 | +19.151% |
| 2026-02-13 | 76.52 | 77.38 | 75.44 | 75.55 | -0.527% | 1,376,323 | +16.281% |
| 2026-02-12 | 81.91 | 82.00 | 75.72 | 75.95 | -6.798% | 1,290,525 | +15.668% |
| 2026-02-11 | 80.38 | 81.65 | 79.49 | 81.49 | +1.280% | 729,108 | +7.805% |
| 2026-02-10 | 78.41 | 80.60 | 78.12 | 80.46 | +3.061% | 1,234,859 | +9.185% |
| 2026-02-09 | 77.49 | 78.36 | 76.90 | 78.07 | -0.064% | 820,084 | +12.527% |
| 2026-02-06 | 76.86 | 78.35 | 76.66 | 78.12 | +1.481% | 861,378 | +12.455% |
| 2026-02-05 | 76.70 | 77.60 | 76.41 | 76.98 | +0.641% | 1,056,383 | +14.121% |
| 2026-02-04 | 75.84 | 77.87 | 75.84 | 76.49 | +0.977% | 1,555,272 | +14.852% |
| 2026-02-03 | 76.50 | 78.33 | 75.17 | 75.75 | -1.508% | 1,116,451 | +15.974% |
| 2026-02-02 | 76.78 | 77.69 | 76.23 | 76.91 | -0.078% | 934,388 | +14.224% |
| 2026-01-30 | 76.13 | 76.99 | 75.59 | 76.97 | +0.588% | 1,348,361 | +14.135% |
| 2026-01-29 | 76.47 | 76.82 | 75.61 | 76.52 | -0.104% | 1,044,751 | +14.807% |
| 2026-01-28 | 77.08 | 77.34 | 76.39 | 76.60 | -1.301% | 1,209,027 | +14.687% |
| 2026-01-27 | 78.25 | 78.80 | 77.44 | 77.61 | -1.772% | 791,490 | +13.194% |
| 2026-01-26 | 80.13 | 81.04 | 78.93 | 79.01 | +0.127% | 866,823 | +11.188% |
| 2026-01-23 | 79.85 | 80.32 | 78.77 | 78.91 | -1.682% | 678,181 | +11.329% |
| 2026-01-22 | 80.44 | 81.22 | 80.05 | 80.26 | -0.137% | 520,051 | +9.457% |
| 2026-01-21 | 79.39 | 81.03 | 79.12 | 80.37 | +1.786% | 844,512 | +9.307% |
| 2026-01-20 | 79.56 | 81.75 | 78.56 | 78.96 | -0.654% | 988,758 | +11.259% |
| 2026-01-16 | 80.08 | 80.70 | 79.48 | 79.48 | -1.193% | 815,468 | +10.531% |
| 2026-01-15 | 80.34 | 81.00 | 79.70 | 80.44 | +0.487% | 714,257 | +9.212% |
| 2026-01-14 | 79.43 | 80.68 | 79.43 | 80.05 | +0.025% | 1,035,120 | +9.744% |
| 2026-01-13 | 85.29 | 85.47 | 79.60 | 80.03 | -6.605% | 1,677,685 | +9.771% |
| 2026-01-12 | 86.00 | 86.14 | 84.84 | 85.69 | -0.522% | 773,046 | +2.521% |
| 2026-01-09 | 85.83 | 86.36 | 84.85 | 86.14 | +0.431% | 734,136 | +1.985% |
| 2026-01-08 | 84.30 | 86.34 | 84.17 | 85.77 | +1.816% | 1,191,059 | +2.425% |
| 2026-01-07 | 83.75 | 84.80 | 83.31 | 84.24 | +1.299% | 1,026,041 | +4.285% |
| 2026-01-06 | 80.78 | 83.36 | 80.66 | 83.16 | +2.921% | 1,250,355 | +5.640% |
| 2026-01-05 | 78.26 | 81.34 | 78.18 | 80.80 | +2.253% | 1,036,487 | +8.725% |
| 2026-01-02 | 79.24 | 79.62 | 78.38 | 79.02 | -0.278% | 751,133 | +11.174% |
| 2025-12-31 | 80.09 | 80.32 | 79.15 | 79.24 | -1.148% | 598,457 | +10.866% |
| 2025-12-30 | 79.91 | 80.62 | 79.50 | 80.16 | +0.087% | 497,837 | +9.593% |
| 2025-12-29 | 80.52 | 80.97 | 79.99 | 80.09 | -0.460% | 575,178 | +9.689% |
| 2025-12-26 | 80.25 | 80.56 | 79.86 | 80.46 | +0.349% | 502,361 | +9.185% |
| 2025-12-24 | 80.46 | 80.70 | 80.01 | 80.18 | -0.459% | 398,089 | +9.566% |
| 2025-12-23 | 80.86 | 80.99 | 80.25 | 80.55 | -0.285% | 752,848 | +9.063% |
| 2025-12-22 | 81.28 | 81.59 | 80.54 | 80.78 | -0.993% | 801,543 | +8.752% |
| 2025-12-19 | 80.80 | 81.68 | 80.54 | 81.59 | +1.128% | 3,276,479 | +7.673% |
| 2025-12-18 | 80.35 | 81.22 | 80.14 | 80.68 | +0.913% | 1,378,452 | +8.887% |
| 2025-12-17 | 80.31 | 81.48 | 79.76 | 79.95 | -0.794% | 1,579,971 | +9.881% |
| 2025-12-16 | 82.11 | 82.31 | 80.25 | 80.59 | -1.587% | 1,056,117 | +9.009% |
| 2025-12-15 | 83.65 | 84.00 | 81.37 | 81.89 | -1.314% | 1,174,102 | +7.278% |
| 2025-12-12 | 83.11 | 83.55 | 82.20 | 82.98 | +0.229% | 791,989 | +5.869% |
| 2025-12-11 | 81.97 | 83.02 | 81.76 | 82.79 | +1.087% | 802,323 | +6.112% |
| 2025-12-10 | 80.22 | 82.27 | 80.14 | 81.90 | +2.234% | 916,641 | +7.265% |
| 2025-12-09 | 82.62 | 82.97 | 80.00 | 80.11 | -3.015% | 1,053,153 | +9.662% |
| 2025-12-08 | 85.33 | 85.33 | 82.46 | 82.60 | -3.313% | 1,589,399 | +6.356% |
| 2025-12-05 | 84.72 | 85.89 | 84.63 | 85.43 | +0.199% | 1,119,263 | +2.833% |
| 2025-12-04 | 85.16 | 85.64 | 84.66 | 85.26 | +0.012% | 929,682 | +3.038% |
| 2025-12-03 | 85.74 | 86.18 | 84.60 | 85.25 | -0.397% | 1,176,506 | +3.050% |
| 2025-12-02 | 87.30 | 88.20 | 85.57 | 85.59 | +0.035% | 1,209,749 | +2.640% |
| 2025-12-01 | 85.00 | 86.13 | 84.29 | 85.56 | +0.352% | 1,180,843 | +2.676% |
| 2025-11-28 | 85.55 | 86.14 | 85.12 | 85.26 | -0.012% | 628,296 | +3.038% |
| 2025-11-26 | 85.77 | 86.81 | 85.25 | 85.27 | -0.583% | 988,146 | +3.026% |
| 2025-11-25 | 83.99 | 86.28 | 83.72 | 85.77 | +2.866% | 1,216,372 | +2.425% |
| 2025-11-24 | 82.72 | 83.97 | 82.53 | 83.38 | +0.579% | 1,532,489 | +5.361% |
| 2025-11-21 | 80.09 | 83.53 | 79.83 | 82.90 | +4.264% | 1,314,632 | +5.971% |
| 2025-11-20 | 78.15 | 81.64 | 78.00 | 79.51 | +2.846% | 1,879,679 | +10.489% |
| 2025-11-19 | 76.81 | 77.92 | 76.59 | 77.31 | +0.546% | 888,859 | +13.633% |
| 2025-11-18 | 75.79 | 77.25 | 75.25 | 76.89 | +0.919% | 1,355,933 | +14.254% |
| 2025-11-17 | 75.23 | 76.49 | 75.00 | 76.19 | +0.701% | 1,248,535 | +15.304% |
| 2025-11-14 | 75.07 | 76.17 | 74.68 | 75.66 | +0.585% | 1,053,840 | +16.112% |
| 2025-11-13 | 73.51 | 75.98 | 73.05 | 75.22 | +1.883% | 1,341,233 | +16.791% |
| 2025-11-12 | 73.91 | 74.71 | 73.39 | 73.83 | -0.068% | 1,003,383 | +18.990% |
| 2025-11-11 | 72.33 | 73.92 | 72.22 | 73.88 | +2.911% | 919,142 | +18.909% |
| 2025-11-10 | 71.25 | 72.24 | 70.06 | 71.79 | +0.378% | 1,203,631 | +22.371% |
| 2025-11-07 | 68.62 | 71.58 | 66.80 | 71.52 | +7.906% | 1,739,349 | +22.833% |
| 2025-11-06 | 67.47 | 68.31 | 66.11 | 66.28 | -2.083% | 1,792,153 | +32.544% |
| 2025-11-05 | 68.31 | 68.39 | 67.10 | 67.69 | -1.312% | 1,204,870 | +29.783% |
| 2025-11-04 | 68.44 | 69.01 | 67.98 | 68.59 | +0.690% | 1,348,821 | +28.080% |
| 2025-11-03 | 68.56 | 68.77 | 67.42 | 68.12 | -1.333% | 1,290,126 | +28.964% |
| 2025-10-31 | 68.89 | 69.92 | 68.04 | 69.04 | -0.346% | 836,668 | +27.245% |
| 2025-10-30 | 69.67 | 70.68 | 69.14 | 69.28 | -0.717% | 569,207 | +26.804% |
| 2025-10-29 | 70.64 | 70.76 | 69.25 | 69.78 | -1.607% | 815,783 | +25.896% |
| 2025-10-28 | 71.65 | 71.93 | 70.83 | 70.92 | -1.473% | 447,030 | +23.872% |
| 2025-10-27 | 71.58 | 72.21 | 71.47 | 71.98 | +0.756% | 729,366 | +22.048% |
| 2025-10-24 | 72.84 | 72.84 | 71.40 | 71.44 | -1.148% | 811,919 | +22.970% |
| 2025-10-23 | 72.66 | 73.00 | 71.48 | 72.27 | -0.673% | 692,422 | +21.558% |
| 2025-10-22 | 72.78 | 73.71 | 72.43 | 72.76 | -0.206% | 650,373 | +20.739% |
| 2025-10-21 | 72.73 | 73.45 | 72.14 | 72.91 | +0.055% | 609,351 | +20.491% |
| 2025-10-20 | 72.44 | 73.25 | 72.15 | 72.87 | +0.984% | 479,187 | +20.557% |
| 2025-10-17 | 71.67 | 72.30 | 71.24 | 72.16 | +1.008% | 587,050 | +21.743% |
| 2025-10-16 | 71.62 | 71.85 | 70.90 | 71.44 | -0.168% | 897,379 | +22.970% |
| 2025-10-15 | 71.60 | 72.62 | 70.86 | 71.56 | +0.098% | 653,850 | +22.764% |
| 2025-10-14 | 70.40 | 71.61 | 70.40 | 71.49 | +0.861% | 954,924 | +22.884% |
| 2025-10-13 | 70.98 | 71.60 | 70.45 | 70.88 | +0.510% | 1,678,866 | +23.942% |
| 2025-10-10 | 71.84 | 72.09 | 70.26 | 70.52 | -1.783% | 1,256,449 | +24.575% |
| 2025-10-09 | 72.22 | 72.53 | 71.22 | 71.80 | -0.870% | 1,019,679 | +22.354% |
| 2025-10-08 | 72.00 | 73.00 | 71.70 | 72.43 | +0.374% | 830,384 | +21.290% |
| 2025-10-07 | 73.96 | 74.10 | 72.05 | 72.16 | -2.196% | 1,662,201 | +21.743% |
| 2025-10-06 | 74.09 | 74.50 | 73.31 | 73.78 | -0.297% | 1,029,988 | +19.070% |
| 2025-10-03 | 75.00 | 75.50 | 73.95 | 74.00 | -0.804% | 793,598 | +18.716% |
| 2025-10-02 | 72.91 | 74.63 | 72.72 | 74.60 | +2.136% | 886,772 | +17.761% |
| 2025-10-01 | 71.87 | 73.21 | 71.74 | 73.04 | +0.055% | 1,399,892 | +20.277% |
| 2025-09-30 | 72.21 | 73.17 | 71.80 | 73.00 | +1.094% | 903,065 | +20.342% |
| 2025-09-29 | 71.87 | 72.48 | 71.09 | 72.21 | +1.177% | 1,176,368 | +21.659% |
| 2025-09-26 | 70.88 | 71.88 | 70.35 | 71.37 | +1.292% | 934,185 | +23.091% |
| 2025-09-25 | 71.07 | 71.42 | 69.36 | 70.46 | -1.894% | 1,279,117 | +24.681% |
| 2025-09-24 | 73.12 | 73.23 | 71.53 | 71.82 | -2.139% | 827,769 | +22.320% |
| 2025-09-23 | 73.68 | 74.22 | 73.06 | 73.39 | -0.502% | 787,615 | +19.703% |
| 2025-09-22 | 73.13 | 74.35 | 73.13 | 73.76 | +0.054% | 1,484,159 | +19.102% |
| 2025-09-19 | 74.62 | 74.75 | 73.68 | 73.72 | -0.874% | 1,491,912 | +19.167% |
| 2025-09-18 | 74.22 | 75.08 | 74.13 | 74.37 | +0.405% | 918,557 | +18.126% |
| 2025-09-17 | 74.23 | 75.50 | 73.80 | 74.07 | -0.081% | 1,712,855 | +18.604% |
| 2025-09-16 | 73.28 | 74.35 | 73.11 | 74.13 | +1.257% | 1,008,099 | +18.508% |
| 2025-09-15 | 73.33 | 74.07 | 72.91 | 73.21 | -0.245% | 1,563,358 | +19.997% |
| 2025-09-12 | 73.48 | 74.49 | 73.03 | 73.39 | -0.542% | 1,572,454 | +19.703% |
| 2025-09-11 | 71.01 | 73.97 | 71.01 | 73.79 | +3.609% | 1,425,925 | +19.054% |
| 2025-09-10 | 72.54 | 73.17 | 71.14 | 71.22 | -2.305% | 1,006,648 | +23.350% |
| 2025-09-09 | 74.10 | 74.48 | 72.86 | 72.90 | -2.279% | 930,130 | +20.508% |
| 2025-09-08 | 72.53 | 75.60 | 72.28 | 74.60 | +2.585% | 1,507,886 | +17.761% |
| 2025-09-05 | 72.57 | 73.49 | 72.43 | 72.72 | +0.470% | 682,814 | +20.806% |
| 2025-09-04 | 71.59 | 72.48 | 70.53 | 72.38 | +1.373% | 794,055 | +21.373% |
| 2025-09-03 | 71.48 | 71.63 | 70.56 | 71.40 | -0.585% | 804,349 | +23.039% |
| 2025-09-02 | 72.33 | 72.41 | 70.94 | 71.82 | -1.738% | 1,020,846 | +22.320% |
| 2025-08-29 | 72.83 | 73.30 | 72.63 | 73.09 | +0.592% | 821,206 | +20.194% |
| 2025-08-28 | 72.62 | 72.86 | 71.65 | 72.66 | -0.316% | 1,036,911 | +20.906% |
| 2025-08-27 | 72.78 | 73.41 | 72.20 | 72.89 | -0.041% | 868,415 | +20.524% |
| 2025-08-26 | 72.90 | 72.99 | 72.28 | 72.92 | +0.234% | 1,072,363 | +20.474% |
| 2025-08-25 | 73.50 | 73.50 | 72.58 | 72.75 | -1.088% | 663,218 | +20.756% |
| 2025-08-22 | 72.62 | 74.17 | 72.01 | 73.55 | +2.153% | 1,018,484 | +19.443% |
| 2025-08-21 | 72.20 | 72.80 | 71.83 | 72.00 | -1.167% | 599,386 | +22.014% |
| 2025-08-20 | 71.78 | 72.89 | 71.62 | 72.85 | +0.803% | 1,110,287 | +20.590% |
| 2025-08-19 | 70.65 | 72.30 | 70.28 | 72.27 | +2.134% | 1,156,717 | +21.558% |
| 2025-08-18 | 70.79 | 71.79 | 70.65 | 70.76 | -0.924% | 2,019,177 | +24.152% |
| 2025-08-15 | 73.40 | 73.54 | 71.37 | 71.42 | -2.432% | 3,952,502 | +23.005% |
| 2025-08-14 | 74.89 | 74.98 | 72.24 | 73.20 | -1.586% | 4,879,028 | +20.014% |
| 2025-08-13 | 72.50 | 74.44 | 72.12 | 74.38 | +3.177% | 854,354 | +18.110% |
| 2025-08-12 | 71.94 | 72.40 | 71.34 | 72.09 | +0.320% | 741,205 | +21.862% |
| 2025-08-11 | 73.17 | 74.21 | 71.40 | 71.86 | -2.085% | 788,170 | +22.252% |
| 2025-08-08 | 74.38 | 74.98 | 72.88 | 73.39 | +2.001% | 1,758,124 | +19.703% |
| 2025-08-07 | 73.57 | 73.89 | 71.65 | 71.95 | -0.854% | 1,318,616 | +22.099% |
| 2025-08-06 | 72.90 | 73.00 | 71.44 | 72.57 | +0.193% | 879,346 | +21.056% |
| 2025-08-05 | 73.50 | 73.52 | 72.06 | 72.43 | -1.079% | 869,959 | +21.290% |
| 2025-08-04 | 71.92 | 73.46 | 71.92 | 73.22 | +2.077% | 849,564 | +19.981% |
| 2025-08-01 | 71.08 | 72.33 | 70.63 | 71.73 | +0.518% | 780,686 | +22.473% |
| 2025-07-31 | 72.06 | 73.03 | 71.14 | 71.36 | -2.220% | 708,059 | +23.108% |
| 2025-07-30 | 73.36 | 73.90 | 72.52 | 72.98 | -0.775% | 450,063 | +20.375% |
| 2025-07-29 | 73.80 | 74.20 | 73.25 | 73.55 | -0.298% | 365,497 | +19.443% |
| 2025-07-28 | 74.76 | 74.76 | 73.66 | 73.77 | -1.311% | 399,539 | +19.086% |
| 2025-07-25 | 73.84 | 74.91 | 73.61 | 74.75 | +1.109% | 453,342 | +17.525% |
| 2025-07-24 | 74.30 | 74.90 | 73.62 | 73.93 | -0.632% | 449,134 | +18.829% |
| 2025-07-23 | 73.70 | 74.69 | 73.27 | 74.40 | +2.030% | 507,287 | +18.078% |
| 2025-07-22 | 72.58 | 73.30 | 72.11 | 72.92 | +0.802% | 550,573 | +20.474% |
| 2025-07-21 | 73.24 | 73.39 | 72.30 | 72.34 | -1.283% | 436,690 | +21.440% |
| 2025-07-18 | 74.29 | 74.66 | 72.98 | 73.28 | -0.785% | 584,168 | +19.883% |
| 2025-07-17 | 73.16 | 74.06 | 73.05 | 73.86 | +1.137% | 424,506 | +18.941% |
| 2025-07-16 | 73.75 | 73.75 | 71.98 | 73.03 | -0.882% | 530,921 | +20.293% |
| 2025-07-15 | 76.22 | 76.33 | 73.57 | 73.68 | -0.527% | 768,591 | +19.232% |
| 2025-07-14 | 73.58 | 74.34 | 73.27 | 74.07 | +0.366% | 556,888 | +18.604% |
| 2025-07-11 | 75.18 | 75.21 | 73.41 | 73.80 | -2.741% | 715,876 | +19.038% |
| 2025-07-10 | 74.30 | 75.90 | 73.91 | 75.88 | +2.278% | 766,473 | +15.775% |
| 2025-07-09 | 75.32 | 75.32 | 73.87 | 74.19 | -1.185% | 580,609 | +18.412% |
| 2025-07-08 | 76.03 | 76.70 | 74.83 | 75.08 | -1.522% | 1,032,652 | +17.009% |
| 2025-07-07 | 78.39 | 78.86 | 76.16 | 76.24 | -2.879% | 924,055 | +15.228% |
| 2025-07-03 | 78.16 | 78.86 | 77.82 | 78.50 | +0.319% | 474,267 | +11.911% |
| 2025-07-02 | 77.37 | 78.43 | 77.25 | 78.25 | +0.462% | 1,166,479 | +12.268% |
| 2025-07-01 | 76.73 | 78.86 | 76.34 | 77.89 | +2.703% | 1,066,508 | +12.787% |
| 2025-06-30 | 75.38 | 76.09 | 74.75 | 75.84 | +0.504% | 755,693 | +15.836% |
| 2025-06-27 | 74.63 | 75.49 | 74.20 | 75.46 | +1.112% | 1,038,850 | +16.419% |
| 2025-06-26 | 74.92 | 75.68 | 74.28 | 74.63 | -0.427% | 617,641 | +17.714% |
| 2025-06-25 | 74.97 | 75.09 | 74.19 | 74.95 | -0.040% | 553,966 | +17.211% |
| 2025-06-24 | 73.58 | 75.13 | 72.86 | 74.98 | +2.362% | 848,649 | +17.165% |
| 2025-06-23 | 73.55 | 73.77 | 71.84 | 73.25 | -0.435% | 878,528 | +19.932% |
| 2025-06-20 | 73.10 | 73.80 | 72.83 | 73.57 | +1.294% | 1,158,122 | +19.410% |
| 2025-06-18 | 72.75 | 73.33 | 72.17 | 72.63 | -0.179% | 683,844 | +20.956% |
| 2025-06-17 | 73.85 | 73.95 | 72.06 | 72.76 | -2.270% | 733,666 | +20.739% |
| 2025-06-16 | 73.97 | 74.64 | 73.59 | 74.45 | +0.881% | 656,802 | +17.999% |
| 2025-06-13 | 73.35 | 74.66 | 73.11 | 73.80 | -0.660% | 599,751 | +19.038% |
| 2025-06-12 | 74.20 | 74.29 | 73.63 | 74.29 | -0.161% | 649,293 | +18.253% |
| 2025-06-11 | 75.75 | 75.75 | 74.12 | 74.41 | -1.509% | 776,319 | +18.062% |
| 2025-06-10 | 74.64 | 76.38 | 74.46 | 75.55 | +0.841% | 922,018 | +16.281% |
| 2025-06-09 | 75.13 | 75.51 | 74.15 | 74.92 | +0.107% | 1,091,247 | +17.258% |
| 2025-06-06 | 75.90 | 76.03 | 74.55 | 74.84 | -0.703% | 717,103 | +17.384% |
| 2025-06-05 | 75.41 | 75.84 | 74.67 | 75.37 | +0.306% | 784,142 | +16.558% |
| 2025-06-04 | 74.61 | 75.51 | 74.20 | 75.14 | +1.185% | 806,036 | +16.915% |
| 2025-06-03 | 73.00 | 74.51 | 72.41 | 74.26 | +1.559% | 1,135,795 | +18.301% |
| 2025-06-02 | 73.19 | 73.69 | 71.94 | 73.12 | +0.041% | 961,063 | +20.145% |
| 2025-05-30 | 71.93 | 73.51 | 71.34 | 73.09 | +0.661% | 4,073,029 | +20.194% |
| 2025-05-29 | 73.08 | 73.29 | 71.66 | 72.61 | -0.028% | 970,148 | +20.989% |
| 2025-05-28 | 72.50 | 72.80 | 71.84 | 72.63 | +0.138% | 991,114 | +20.956% |
| 2025-05-27 | 72.20 | 72.58 | 71.21 | 72.53 | +2.429% | 794,932 | +21.122% |
| 2025-05-23 | 71.92 | 72.40 | 70.41 | 70.81 | -2.546% | 1,119,861 | +24.064% |
| 2025-05-22 | 72.49 | 72.96 | 71.31 | 72.66 | -0.137% | 1,095,937 | +20.906% |
| 2025-05-21 | 73.23 | 73.68 | 71.57 | 72.76 | -2.597% | 2,551,155 | +20.739% |
| 2025-05-20 | 75.50 | 75.52 | 74.24 | 74.70 | -1.412% | 821,579 | +17.604% |
| 2025-05-19 | 74.75 | 75.97 | 74.26 | 75.77 | +2.240% | 1,141,792 | +15.943% |
| 2025-05-16 | 72.86 | 74.19 | 72.28 | 74.11 | +1.604% | 824,004 | +18.540% |
| 2025-05-15 | 71.14 | 73.05 | 70.52 | 72.94 | +2.530% | 1,237,772 | +20.441% |
| 2025-05-14 | 73.00 | 73.11 | 70.08 | 71.14 | -3.237% | 1,400,644 | +23.489% |
| 2025-05-13 | 74.63 | 74.91 | 73.41 | 73.52 | -1.711% | 1,230,173 | +19.491% |
| 2025-05-12 | 71.56 | 75.71 | 71.07 | 74.80 | +6.507% | 1,529,089 | +17.447% |
| 2025-05-09 | 67.96 | 71.08 | 66.91 | 70.23 | +5.403% | 1,823,654 | +25.089% |
| 2025-05-08 | 66.48 | 67.76 | 66.11 | 66.63 | +1.741% | 1,228,442 | +31.848% |
| 2025-05-07 | 65.57 | 66.25 | 64.90 | 65.49 | +0.031% | 875,594 | +34.143% |
| 2025-05-06 | 66.20 | 66.47 | 64.89 | 65.47 | -2.123% | 1,144,919 | +34.184% |
| 2025-05-05 | 67.32 | 67.89 | 66.83 | 66.89 | -1.080% | 925,268 | +31.335% |
| 2025-05-02 | 67.00 | 67.89 | 66.37 | 67.62 | +3.048% | 990,236 | +29.917% |
| 2025-05-01 | 66.25 | 66.47 | 65.09 | 65.62 | -0.756% | 899,279 | +33.877% |
| 2025-04-30 | 65.68 | 66.31 | 64.59 | 66.12 | -0.196% | 1,059,800 | +32.864% |
| 2025-04-29 | 66.00 | 66.70 | 65.42 | 66.25 | +0.272% | 729,243 | +32.604% |
| 2025-04-28 | 66.13 | 66.67 | 65.34 | 66.07 | 0.000% | 837,594 | +32.965% |
| 2025-04-25 | 66.90 | 67.35 | 65.73 | 66.07 | -2.162% | 672,841 | +32.965% |
| 2025-04-24 | 66.30 | 67.67 | 65.84 | 67.53 | +2.473% | 750,931 | +30.090% |
| 2025-04-23 | 66.70 | 68.29 | 65.54 | 65.90 | +1.478% | 639,849 | +33.308% |
| 2025-04-22 | 64.91 | 65.39 | 64.04 | 64.94 | +1.564% | 609,920 | +35.279% |
| 2025-04-21 | 65.68 | 66.00 | 63.11 | 63.94 | -3.501% | 786,384 | +37.394% |
| 2025-04-17 | 65.70 | 67.22 | 65.46 | 66.26 | +0.898% | 910,263 | +32.584% |
| 2025-04-16 | 66.07 | 66.58 | 65.01 | 65.67 | -0.394% | 650,113 | +33.775% |
| 2025-04-15 | 67.80 | 68.00 | 65.37 | 65.93 | -2.758% | 892,604 | +33.247% |
| 2025-04-14 | 67.14 | 68.08 | 66.26 | 67.80 | 0.000% | 930,862 | +29.572% |