TKO
TKO Group Holdings, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
175.66USD-0.216%(-0.38)929,802
After-hoursOct 2, 2026 4:12:30 PM EDT
175.58USD-0.046%(-0.08)
TKO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 176.50 | 176.91 | 173.16 | 175.58 | -0.261% | 929,802 | 0.000% |
| 2026-10-01 | 179.82 | 179.98 | 171.19 | 176.04 | -2.048% | 1,305,575 | -0.261% |
| 2026-09-30 | 177.62 | 180.85 | 174.58 | 179.72 | +1.205% | 1,105,822 | -2.304% |
| 2026-09-29 | 180.92 | 182.44 | 176.72 | 177.58 | -2.203% | 778,253 | -1.126% |
| 2026-09-28 | 184.19 | 184.63 | 180.70 | 181.58 | -0.597% | 944,142 | -3.304% |
| 2026-09-25 | 183.89 | 185.25 | 180.55 | 182.67 | -1.291% | 1,181,301 | -3.881% |
| 2026-09-24 | 185.59 | 186.82 | 180.00 | 185.06 | -2.126% | 1,596,685 | -5.123% |
| 2026-09-23 | 187.79 | 190.58 | 187.68 | 189.08 | +0.111% | 747,101 | -7.140% |
| 2026-09-22 | 192.40 | 192.40 | 187.19 | 188.87 | -1.177% | 1,092,285 | -7.037% |
| 2026-09-21 | 189.28 | 193.41 | 188.35 | 191.12 | +0.983% | 1,041,356 | -8.131% |
| 2026-09-18 | 186.92 | 190.07 | 185.48 | 189.26 | -0.021% | 3,674,569 | -7.228% |
| 2026-09-17 | 193.01 | 193.73 | 187.70 | 189.30 | -1.627% | 725,338 | -7.248% |
| 2026-09-16 | 192.33 | 195.34 | 190.27 | 192.43 | +1.210% | 685,961 | -8.756% |
| 2026-09-15 | 193.19 | 193.69 | 189.86 | 190.13 | -1.853% | 1,428,901 | -7.653% |
| 2026-09-14 | 191.33 | 197.81 | 191.33 | 193.72 | +1.792% | 1,011,614 | -9.364% |
| 2026-09-11 | 191.53 | 192.83 | 187.86 | 190.31 | +0.353% | 833,753 | -7.740% |
| 2026-09-10 | 191.08 | 191.50 | 187.67 | 189.64 | -0.754% | 1,045,571 | -7.414% |
| 2026-09-09 | 193.90 | 193.91 | 189.80 | 191.08 | -2.171% | 1,211,795 | -8.112% |
| 2026-09-08 | 184.46 | 196.06 | 180.21 | 195.32 | +5.005% | 2,217,410 | -10.106% |
| 2026-09-04 | 188.11 | 189.97 | 185.93 | 186.01 | -1.800% | 993,320 | -5.607% |
| 2026-09-03 | 191.69 | 192.53 | 187.20 | 189.42 | -0.195% | 749,752 | -7.307% |
| 2026-09-02 | 183.15 | 190.21 | 182.72 | 189.79 | +4.126% | 868,767 | -7.487% |
| 2026-09-01 | 181.45 | 183.70 | 181.21 | 182.27 | -0.186% | 738,206 | -3.670% |
| 2026-08-31 | 184.19 | 185.36 | 182.35 | 182.61 | -1.099% | 710,181 | -3.850% |
| 2026-08-28 | 185.14 | 185.76 | 182.91 | 184.64 | +0.163% | 641,433 | -4.907% |
| 2026-08-27 | 187.10 | 188.70 | 183.69 | 184.34 | -1.895% | 683,822 | -4.752% |
| 2026-08-26 | 192.38 | 194.92 | 187.83 | 187.90 | -2.849% | 739,428 | -6.557% |
| 2026-08-25 | 194.06 | 195.04 | 191.58 | 193.41 | -0.005% | 1,386,046 | -9.219% |
| 2026-08-24 | 194.23 | 196.19 | 192.74 | 193.42 | +0.145% | 2,041,376 | -9.223% |
| 2026-08-21 | 195.78 | 196.02 | 192.13 | 193.14 | -1.182% | 724,850 | -9.092% |
| 2026-08-20 | 200.04 | 203.04 | 194.11 | 195.45 | -3.094% | 1,071,547 | -10.166% |
| 2026-08-19 | 193.23 | 202.09 | 192.58 | 201.69 | +4.987% | 949,304 | -12.946% |
| 2026-08-18 | 195.36 | 196.49 | 192.03 | 192.11 | -1.553% | 698,630 | -8.604% |
| 2026-08-17 | 199.67 | 199.99 | 194.47 | 195.14 | -3.050% | 1,024,280 | -10.024% |
| 2026-08-14 | 197.49 | 202.69 | 197.49 | 201.28 | +0.801% | 955,812 | -12.768% |
| 2026-08-13 | 196.14 | 199.80 | 194.66 | 199.68 | +2.327% | 1,240,469 | -12.069% |
| 2026-08-12 | 193.81 | 195.99 | 192.40 | 195.14 | +0.211% | 1,003,461 | -10.024% |
| 2026-08-11 | 189.07 | 194.82 | 189.07 | 194.73 | +2.803% | 1,146,685 | -9.834% |
| 2026-08-10 | 186.48 | 189.77 | 185.61 | 189.42 | +1.533% | 1,385,690 | -7.307% |
| 2026-08-07 | 185.98 | 189.44 | 185.34 | 186.56 | -0.390% | 624,958 | -5.886% |
| 2026-08-06 | 184.13 | 189.80 | 183.32 | 187.29 | +2.305% | 892,934 | -6.252% |
| 2026-08-05 | 186.83 | 187.00 | 181.88 | 183.07 | -0.780% | 1,072,358 | -4.091% |
| 2026-08-04 | 193.56 | 194.51 | 180.25 | 184.51 | +0.326% | 3,015,931 | -4.840% |
| 2026-08-03 | 182.94 | 188.85 | 182.84 | 183.91 | +1.155% | 1,809,591 | -4.529% |
| 2026-07-31 | 182.22 | 183.11 | 179.00 | 181.81 | -1.088% | 893,573 | -3.427% |
| 2026-07-30 | 184.72 | 186.19 | 181.47 | 183.81 | -1.890% | 1,403,505 | -4.477% |
| 2026-07-29 | 186.14 | 187.64 | 184.75 | 187.35 | +0.693% | 555,901 | -6.282% |
| 2026-07-28 | 184.69 | 187.65 | 183.54 | 186.06 | +1.750% | 800,336 | -5.633% |
| 2026-07-27 | 183.28 | 184.78 | 181.68 | 182.86 | +1.240% | 811,281 | -3.981% |
| 2026-07-24 | 179.49 | 182.19 | 178.51 | 180.62 | +0.663% | 502,796 | -2.790% |
| 2026-07-23 | 180.27 | 181.62 | 178.50 | 179.43 | -1.222% | 1,597,835 | -2.146% |
| 2026-07-22 | 181.88 | 183.07 | 180.92 | 181.65 | -0.028% | 434,005 | -3.342% |
| 2026-07-21 | 181.09 | 182.76 | 179.78 | 181.70 | -0.596% | 709,806 | -3.368% |
| 2026-07-20 | 184.33 | 186.24 | 181.93 | 182.79 | -1.264% | 698,200 | -3.944% |
| 2026-07-17 | 183.84 | 187.57 | 183.35 | 185.13 | +0.189% | 1,047,826 | -5.159% |
| 2026-07-16 | 185.72 | 186.88 | 180.06 | 184.78 | -0.495% | 1,056,256 | -4.979% |
| 2026-07-15 | 184.57 | 188.32 | 183.69 | 185.70 | +0.618% | 953,872 | -5.450% |
| 2026-07-14 | 180.21 | 185.09 | 180.21 | 184.56 | +1.989% | 1,774,974 | -4.866% |
| 2026-07-13 | 185.56 | 186.57 | 180.41 | 180.96 | -1.866% | 1,342,901 | -2.973% |
| 2026-07-10 | 189.19 | 189.79 | 182.51 | 184.40 | -2.009% | 1,593,274 | -4.783% |
| 2026-07-09 | 191.95 | 193.86 | 186.31 | 188.18 | -2.452% | 1,314,155 | -6.696% |
| 2026-07-08 | 193.18 | 194.24 | 191.38 | 192.91 | -0.346% | 1,357,724 | -8.983% |
| 2026-07-07 | 195.00 | 198.28 | 193.34 | 193.58 | +0.666% | 847,908 | -9.298% |
| 2026-07-06 | 193.03 | 195.37 | 189.40 | 192.30 | -1.090% | 1,015,501 | -8.695% |
| 2026-07-02 | 201.00 | 202.23 | 193.50 | 194.42 | -3.957% | 1,500,646 | -9.690% |
| 2026-07-01 | 200.76 | 209.97 | 200.76 | 202.43 | +0.556% | 1,829,781 | -13.264% |
| 2026-06-30 | 208.83 | 210.88 | 201.23 | 201.31 | -4.872% | 2,839,311 | -12.781% |
| 2026-06-29 | 214.75 | 218.84 | 209.35 | 211.62 | -1.973% | 1,758,225 | -17.031% |
| 2026-06-26 | 205.40 | 217.13 | 203.65 | 215.88 | +5.927% | 1,709,247 | -18.668% |
| 2026-06-25 | 203.46 | 208.15 | 202.98 | 203.80 | +0.142% | 983,165 | -13.847% |
| 2026-06-24 | 203.58 | 206.75 | 202.72 | 203.51 | +0.400% | 1,030,997 | -13.724% |
| 2026-06-23 | 197.44 | 203.33 | 197.16 | 202.70 | +2.758% | 1,287,885 | -13.379% |
| 2026-06-22 | 197.84 | 200.73 | 195.79 | 197.26 | -0.765% | 1,593,181 | -10.991% |
| 2026-06-18 | 196.44 | 204.89 | 193.88 | 198.78 | +2.185% | 6,617,617 | -11.671% |
| 2026-06-17 | 198.09 | 198.43 | 192.64 | 194.53 | -2.750% | 1,968,082 | -9.741% |
| 2026-06-16 | 201.57 | 203.70 | 194.79 | 200.03 | -0.577% | 1,581,235 | -12.223% |
| 2026-06-15 | 203.13 | 204.97 | 199.63 | 201.19 | -1.067% | 2,219,014 | -12.729% |
| 2026-06-12 | 215.67 | 216.70 | 198.81 | 203.36 | -4.839% | 1,889,802 | -13.661% |
| 2026-06-11 | 206.54 | 214.36 | 205.74 | 213.70 | +3.522% | 1,047,551 | -17.838% |
| 2026-06-10 | 205.43 | 209.41 | 204.96 | 206.43 | +0.973% | 814,332 | -14.945% |
| 2026-06-09 | 203.62 | 208.13 | 202.26 | 204.44 | +0.903% | 882,433 | -14.117% |
| 2026-06-08 | 202.96 | 207.13 | 200.29 | 202.61 | -0.432% | 1,198,336 | -13.341% |
| 2026-06-05 | 202.59 | 205.59 | 201.33 | 203.49 | +0.494% | 1,007,280 | -13.716% |
| 2026-06-04 | 201.81 | 203.94 | 200.25 | 202.49 | +1.974% | 1,094,938 | -13.290% |
| 2026-06-03 | 202.65 | 203.06 | 197.83 | 198.57 | -2.942% | 1,165,156 | -11.578% |
| 2026-06-02 | 206.64 | 208.19 | 203.07 | 204.59 | -1.861% | 1,139,430 | -14.180% |
| 2026-06-01 | 205.46 | 212.00 | 204.34 | 208.47 | +1.603% | 1,247,559 | -15.777% |
| 2026-05-29 | 199.93 | 206.06 | 198.75 | 205.18 | +2.314% | 1,213,100 | -14.426% |
| 2026-05-28 | 186.48 | 202.50 | 186.38 | 200.54 | +6.875% | 1,980,287 | -12.446% |
| 2026-05-27 | 189.01 | 193.03 | 187.57 | 187.64 | -0.239% | 1,229,938 | -6.427% |
| 2026-05-26 | 192.15 | 193.16 | 187.50 | 188.09 | -1.781% | 1,513,392 | -6.651% |
| 2026-05-22 | 192.54 | 194.57 | 190.58 | 191.50 | -0.068% | 556,575 | -8.313% |
| 2026-05-21 | 193.03 | 194.48 | 190.47 | 191.63 | -1.364% | 1,158,529 | -8.376% |
| 2026-05-20 | 193.27 | 196.17 | 189.54 | 194.28 | +0.627% | 1,429,519 | -9.625% |
| 2026-05-19 | 194.86 | 194.89 | 189.42 | 193.07 | -0.515% | 1,161,309 | -9.059% |
| 2026-05-18 | 190.55 | 194.47 | 188.71 | 194.07 | +2.104% | 1,174,054 | -9.527% |
| 2026-05-15 | 192.30 | 192.94 | 187.73 | 190.07 | -1.262% | 1,958,283 | -7.624% |
| 2026-05-14 | 187.00 | 196.75 | 186.02 | 192.50 | +4.790% | 2,021,571 | -8.790% |
| 2026-05-13 | 182.96 | 186.50 | 182.00 | 183.70 | +0.202% | 885,839 | -4.420% |
| 2026-05-12 | 185.55 | 186.88 | 182.24 | 183.33 | -0.634% | 1,036,778 | -4.227% |
| 2026-05-11 | 186.12 | 187.51 | 183.38 | 184.50 | -1.226% | 2,567,463 | -4.835% |
| 2026-05-08 | 189.74 | 193.59 | 185.04 | 186.79 | -0.384% | 1,875,791 | -6.001% |
| 2026-05-07 | 191.46 | 193.49 | 183.37 | 187.51 | -1.554% | 2,043,403 | -6.362% |
| 2026-05-06 | 188.37 | 191.98 | 186.67 | 190.47 | +1.888% | 2,209,603 | -7.818% |
| 2026-05-05 | 186.05 | 187.59 | 182.37 | 186.94 | +0.505% | 1,562,147 | -6.077% |
| 2026-05-04 | 185.21 | 187.11 | 184.41 | 186.00 | +0.027% | 868,209 | -5.602% |
| 2026-05-01 | 188.92 | 190.00 | 184.10 | 185.95 | -0.075% | 1,028,194 | -5.577% |
| 2026-04-30 | 184.18 | 186.52 | 180.53 | 186.09 | +1.296% | 1,001,298 | -5.648% |
| 2026-04-29 | 183.10 | 184.78 | 181.12 | 183.71 | -0.471% | 838,966 | -4.425% |
| 2026-04-28 | 187.03 | 187.18 | 183.41 | 184.58 | -0.870% | 828,596 | -4.876% |
| 2026-04-27 | 186.00 | 190.19 | 183.92 | 186.20 | -0.161% | 1,409,618 | -5.704% |
| 2026-04-24 | 185.35 | 188.03 | 182.12 | 186.50 | +0.129% | 980,952 | -5.855% |
| 2026-04-23 | 187.72 | 189.19 | 182.46 | 186.26 | 0.000% | 1,050,662 | -5.734% |
| 2026-04-22 | 184.23 | 187.25 | 183.23 | 186.26 | +1.726% | 1,168,751 | -5.734% |
| 2026-04-21 | 184.00 | 186.55 | 183.05 | 183.10 | -0.866% | 1,148,927 | -4.107% |
| 2026-04-20 | 183.52 | 185.54 | 180.63 | 184.70 | -0.864% | 1,293,212 | -4.938% |
| 2026-04-17 | 186.57 | 188.88 | 184.62 | 186.31 | +1.014% | 1,369,896 | -5.759% |
| 2026-04-16 | 193.71 | 194.32 | 180.58 | 184.44 | -4.485% | 2,413,402 | -4.804% |
| 2026-04-15 | 195.14 | 197.47 | 192.00 | 193.10 | -1.162% | 1,258,340 | -9.073% |
| 2026-04-14 | 195.56 | 198.94 | 194.19 | 195.37 | -0.051% | 1,738,649 | -10.129% |
| 2026-04-13 | 196.36 | 197.87 | 193.56 | 195.47 | -0.963% | 898,605 | -10.175% |
| 2026-04-10 | 197.35 | 199.67 | 196.62 | 197.37 | +0.152% | 648,256 | -11.040% |
| 2026-04-09 | 194.28 | 198.11 | 193.00 | 197.07 | +0.010% | 804,736 | -10.905% |
| 2026-04-08 | 198.60 | 200.40 | 194.77 | 197.05 | +2.120% | 2,313,400 | -10.896% |
| 2026-04-07 | 195.53 | 196.50 | 188.47 | 192.96 | -2.061% | 1,658,073 | -9.007% |
| 2026-04-06 | 203.73 | 203.84 | 196.90 | 197.02 | -3.308% | 1,273,930 | -10.882% |
| 2026-04-02 | 199.31 | 205.28 | 198.56 | 203.76 | +1.338% | 779,536 | -13.830% |
| 2026-04-01 | 203.25 | 204.81 | 200.06 | 201.07 | -0.288% | 1,333,308 | -12.677% |
| 2026-03-31 | 198.34 | 208.57 | 195.72 | 201.65 | +3.193% | 6,091,136 | -12.928% |
| 2026-03-30 | 187.78 | 197.23 | 187.24 | 195.41 | +3.282% | 2,612,633 | -10.148% |
| 2026-03-27 | 192.03 | 193.62 | 183.77 | 189.20 | -1.786% | 1,541,766 | -7.199% |
| 2026-03-26 | 191.03 | 194.10 | 191.03 | 192.64 | -0.670% | 613,131 | -8.856% |
| 2026-03-25 | 195.65 | 198.54 | 190.56 | 193.94 | +0.238% | 735,081 | -9.467% |
| 2026-03-24 | 192.66 | 194.96 | 192.27 | 193.48 | -0.412% | 1,055,382 | -9.252% |
| 2026-03-23 | 192.54 | 198.29 | 192.50 | 194.28 | +3.132% | 1,128,989 | -9.625% |
| 2026-03-20 | 195.03 | 196.77 | 186.95 | 188.38 | -4.526% | 2,068,344 | -6.795% |
| 2026-03-19 | 199.67 | 202.16 | 193.66 | 197.31 | -1.850% | 1,318,799 | -11.013% |
| 2026-03-18 | 199.34 | 203.98 | 198.44 | 201.03 | +0.319% | 1,129,784 | -12.660% |
| 2026-03-17 | 201.27 | 202.37 | 199.56 | 200.39 | +0.310% | 766,817 | -12.381% |
| 2026-03-16 | 195.36 | 200.03 | 195.34 | 199.77 | +2.673% | 1,262,388 | -12.109% |
| 2026-03-13 | 202.53 | 202.53 | 192.91 | 194.57 | -3.329% | 1,389,180 | -9.760% |
| 2026-03-12 | 202.06 | 204.77 | 200.02 | 201.27 | -0.376% | 2,620,764 | -12.764% |
| 2026-03-11 | 204.11 | 205.90 | 198.85 | 202.03 | -1.727% | 2,344,785 | -13.092% |
| 2026-03-10 | 206.34 | 210.86 | 205.11 | 205.58 | +0.740% | 1,168,316 | -14.593% |
| 2026-03-09 | 199.15 | 204.77 | 197.54 | 204.07 | +0.686% | 1,228,978 | -13.961% |
| 2026-03-06 | 209.84 | 209.84 | 201.70 | 202.68 | -4.283% | 944,489 | -13.371% |
| 2026-03-05 | 212.10 | 215.79 | 207.71 | 211.75 | -2.072% | 1,443,222 | -17.081% |
| 2026-03-04 | 219.45 | 220.11 | 214.13 | 216.23 | -1.687% | 880,649 | -18.799% |
| 2026-03-03 | 221.91 | 222.49 | 217.96 | 219.94 | -2.232% | 954,102 | -20.169% |
| 2026-03-02 | 223.90 | 226.34 | 218.88 | 224.96 | +0.487% | 995,016 | -21.951% |
| 2026-02-27 | 218.27 | 226.09 | 212.57 | 223.87 | +0.027% | 1,161,266 | -21.571% |
| 2026-02-26 | 217.67 | 226.94 | 208.00 | 223.81 | +8.011% | 2,015,620 | -21.550% |
| 2026-02-25 | 210.62 | 210.62 | 203.16 | 207.21 | -1.041% | 1,390,093 | -15.265% |
| 2026-02-24 | 206.39 | 212.33 | 204.23 | 209.39 | +1.670% | 763,573 | -16.147% |
| 2026-02-23 | 210.00 | 210.00 | 204.50 | 205.95 | -2.449% | 535,146 | -14.746% |
| 2026-02-20 | 209.09 | 212.94 | 208.08 | 211.12 | +1.169% | 556,489 | -16.834% |
| 2026-02-19 | 212.00 | 212.85 | 207.59 | 208.68 | -2.157% | 599,915 | -15.862% |
| 2026-02-18 | 209.94 | 214.60 | 208.49 | 213.28 | +1.494% | 522,156 | -17.676% |
| 2026-02-17 | 208.01 | 211.51 | 206.98 | 210.14 | +1.640% | 732,952 | -16.446% |
| 2026-02-13 | 200.47 | 207.16 | 199.20 | 206.75 | +3.380% | 783,265 | -15.076% |
| 2026-02-12 | 209.67 | 214.03 | 199.37 | 199.99 | -4.939% | 848,945 | -12.206% |
| 2026-02-11 | 215.17 | 216.66 | 209.84 | 210.38 | -1.742% | 639,281 | -16.541% |
| 2026-02-10 | 211.81 | 216.00 | 209.55 | 214.11 | +2.254% | 821,073 | -17.995% |
| 2026-02-09 | 211.54 | 212.10 | 208.18 | 209.39 | -1.185% | 790,716 | -16.147% |
| 2026-02-06 | 210.16 | 212.19 | 207.14 | 211.90 | +1.797% | 703,382 | -17.140% |
| 2026-02-05 | 206.46 | 208.32 | 203.43 | 208.16 | +0.789% | 938,106 | -15.651% |
| 2026-02-04 | 204.36 | 207.03 | 201.79 | 206.53 | +1.679% | 921,448 | -14.986% |
| 2026-02-03 | 200.74 | 205.03 | 196.82 | 203.12 | +1.297% | 800,499 | -13.558% |
| 2026-02-02 | 201.86 | 205.00 | 200.18 | 200.52 | -1.017% | 534,457 | -12.438% |
| 2026-01-30 | 199.95 | 204.57 | 199.84 | 202.58 | +0.736% | 1,092,625 | -13.328% |
| 2026-01-29 | 194.77 | 201.91 | 192.51 | 201.10 | +3.192% | 1,132,296 | -12.690% |
| 2026-01-28 | 199.21 | 199.51 | 194.32 | 194.88 | -2.164% | 844,370 | -9.904% |
| 2026-01-27 | 203.26 | 203.75 | 199.13 | 199.19 | -2.118% | 732,444 | -11.853% |
| 2026-01-26 | 203.44 | 204.75 | 200.71 | 203.50 | -0.688% | 806,765 | -13.720% |
| 2026-01-23 | 201.80 | 207.64 | 200.31 | 204.91 | +2.388% | 1,025,558 | -14.314% |
| 2026-01-22 | 205.61 | 205.90 | 197.59 | 200.13 | -2.099% | 970,003 | -12.267% |
| 2026-01-21 | 203.27 | 204.77 | 196.91 | 204.42 | +0.497% | 1,106,698 | -14.108% |
| 2026-01-20 | 203.77 | 206.11 | 202.33 | 203.41 | +0.069% | 837,934 | -13.682% |
| 2026-01-16 | 207.71 | 209.18 | 201.54 | 203.27 | -2.686% | 1,271,251 | -13.622% |
| 2026-01-15 | 209.50 | 213.02 | 207.50 | 208.88 | +0.433% | 1,275,352 | -15.942% |
| 2026-01-14 | 206.77 | 211.66 | 206.31 | 207.98 | -0.436% | 846,222 | -15.578% |
| 2026-01-13 | 197.99 | 208.92 | 197.99 | 208.89 | +4.922% | 1,217,637 | -15.946% |
| 2026-01-12 | 198.29 | 200.21 | 197.95 | 199.09 | -0.271% | 531,366 | -11.809% |
| 2026-01-09 | 203.02 | 204.76 | 198.14 | 199.63 | -1.217% | 818,977 | -12.047% |
| 2026-01-08 | 201.90 | 202.44 | 199.03 | 202.09 | -0.404% | 709,299 | -13.118% |
| 2026-01-07 | 202.78 | 203.37 | 200.59 | 202.91 | +0.049% | 824,920 | -13.469% |
| 2026-01-06 | 203.65 | 204.47 | 201.38 | 202.81 | -0.412% | 1,052,966 | -13.426% |
| 2026-01-05 | 205.05 | 205.97 | 202.32 | 203.65 | -1.590% | 1,279,611 | -13.783% |
| 2026-01-02 | 209.93 | 211.37 | 206.36 | 206.94 | -0.986% | 1,131,573 | -15.154% |
| 2025-12-31 | 214.21 | 214.74 | 208.15 | 209.00 | -2.414% | 765,699 | -15.990% |
| 2025-12-30 | 215.56 | 216.51 | 213.64 | 214.17 | -0.898% | 694,243 | -18.018% |
| 2025-12-29 | 216.36 | 217.91 | 215.85 | 216.11 | -0.612% | 893,743 | -18.754% |
| 2025-12-26 | 217.76 | 217.96 | 216.40 | 217.44 | -0.248% | 393,670 | -19.251% |
| 2025-12-24 | 215.57 | 218.11 | 215.57 | 217.98 | +1.057% | 197,934 | -19.451% |
| 2025-12-23 | 216.05 | 217.51 | 215.06 | 215.70 | +0.097% | 556,612 | -18.600% |
| 2025-12-22 | 214.08 | 216.41 | 212.80 | 215.49 | +0.960% | 801,345 | -18.521% |
| 2025-12-19 | 211.44 | 215.17 | 211.06 | 213.44 | +0.865% | 3,058,870 | -17.738% |
| 2025-12-18 | 212.13 | 215.41 | 210.87 | 211.61 | -0.005% | 1,298,403 | -17.027% |
| 2025-12-17 | 210.61 | 216.14 | 210.61 | 211.62 | +0.460% | 1,212,347 | -17.031% |
| 2025-12-16 | 208.03 | 213.23 | 207.78 | 210.65 | +1.543% | 1,654,507 | -16.648% |
| 2025-12-15 | 206.44 | 208.48 | 201.60 | 207.45 | -0.465% | 1,682,163 | -15.363% |
| 2025-12-12 | 205.27 | 209.73 | 204.51 | 208.42 | +2.017% | 1,143,387 | -15.757% |
| 2025-12-11 | 195.50 | 205.68 | 194.31 | 204.30 | +3.737% | 1,112,059 | -14.058% |
| 2025-12-10 | 197.00 | 200.28 | 190.21 | 196.94 | -0.086% | 2,333,786 | -10.846% |
| 2025-12-09 | 203.53 | 205.44 | 196.52 | 197.11 | -3.292% | 1,217,587 | -10.923% |
| 2025-12-08 | 202.41 | 206.70 | 200.84 | 203.82 | +0.791% | 1,101,766 | -13.855% |
| 2025-12-05 | 201.46 | 202.60 | 199.75 | 202.22 | +0.672% | 808,272 | -13.174% |
| 2025-12-04 | 196.03 | 201.08 | 194.58 | 200.87 | +3.063% | 660,972 | -12.590% |
| 2025-12-03 | 194.81 | 196.42 | 193.59 | 194.90 | +0.134% | 1,318,817 | -9.913% |
| 2025-12-02 | 193.98 | 195.96 | 192.49 | 194.64 | +0.340% | 1,000,277 | -9.792% |
| 2025-12-01 | 192.82 | 194.15 | 192.07 | 193.98 | +0.046% | 837,437 | -9.486% |
| 2025-11-28 | 193.23 | 194.86 | 190.23 | 193.89 | +0.269% | 699,315 | -9.443% |
| 2025-11-26 | 188.10 | 194.09 | 188.03 | 193.37 | +3.175% | 873,770 | -9.200% |
| 2025-11-25 | 182.61 | 188.34 | 182.01 | 187.42 | +3.176% | 1,109,582 | -6.317% |
| 2025-11-24 | 178.32 | 182.63 | 177.47 | 181.65 | +1.953% | 1,048,134 | -3.342% |
| 2025-11-21 | 176.84 | 180.24 | 176.00 | 178.17 | +0.952% | 1,052,411 | -1.454% |
| 2025-11-20 | 189.72 | 190.25 | 176.38 | 176.49 | -6.307% | 1,417,713 | -0.516% |
| 2025-11-19 | 187.41 | 191.10 | 187.13 | 188.37 | +0.970% | 1,193,312 | -6.790% |
| 2025-11-18 | 184.48 | 186.97 | 181.46 | 186.56 | +0.980% | 1,787,924 | -5.886% |
| 2025-11-17 | 183.56 | 184.98 | 181.00 | 184.75 | +0.359% | 2,254,901 | -4.963% |
| 2025-11-14 | 181.99 | 184.83 | 181.02 | 184.09 | +0.794% | 1,159,664 | -4.623% |
| 2025-11-13 | 181.38 | 187.00 | 179.70 | 182.64 | +0.528% | 1,126,494 | -3.866% |
| 2025-11-12 | 179.75 | 181.83 | 179.61 | 181.68 | +1.113% | 741,347 | -3.358% |
| 2025-11-11 | 179.55 | 180.28 | 177.12 | 179.68 | +0.285% | 972,589 | -2.282% |
| 2025-11-10 | 184.34 | 184.73 | 177.63 | 179.17 | -1.857% | 1,378,999 | -2.004% |
| 2025-11-07 | 180.20 | 183.19 | 179.22 | 182.56 | +0.862% | 1,170,151 | -3.823% |
| 2025-11-06 | 185.88 | 188.07 | 177.41 | 181.00 | -3.333% | 3,359,233 | -2.994% |
| 2025-11-05 | 186.91 | 190.24 | 185.76 | 187.24 | -0.059% | 1,575,728 | -6.227% |
| 2025-11-04 | 186.04 | 188.23 | 184.38 | 187.35 | -0.192% | 1,292,019 | -6.282% |
| 2025-11-03 | 186.94 | 189.88 | 186.06 | 187.71 | -0.366% | 1,489,356 | -6.462% |
| 2025-10-31 | 188.40 | 190.84 | 188.22 | 188.40 | +0.330% | 1,103,474 | -6.805% |
| 2025-10-30 | 186.13 | 190.00 | 186.00 | 187.78 | +0.632% | 860,728 | -6.497% |
| 2025-10-29 | 187.08 | 189.58 | 186.24 | 186.60 | -0.453% | 1,113,421 | -5.906% |
| 2025-10-28 | 187.36 | 187.89 | 185.74 | 187.45 | -0.032% | 602,426 | -6.332% |
| 2025-10-27 | 187.31 | 189.50 | 187.01 | 187.51 | +0.353% | 1,202,668 | -6.362% |
| 2025-10-24 | 186.99 | 190.31 | 186.74 | 186.85 | 0.000% | 760,339 | -6.032% |
| 2025-10-23 | 187.31 | 188.56 | 186.36 | 186.85 | -0.064% | 1,085,240 | -6.032% |
| 2025-10-22 | 187.00 | 187.60 | 184.28 | 186.97 | +0.435% | 1,017,475 | -6.092% |
| 2025-10-21 | 188.19 | 189.28 | 186.08 | 186.16 | -0.353% | 952,973 | -5.683% |
| 2025-10-20 | 190.20 | 191.36 | 186.73 | 186.82 | -1.300% | 1,128,704 | -6.016% |
| 2025-10-17 | 187.24 | 190.56 | 187.08 | 189.28 | +0.772% | 850,851 | -7.238% |
| 2025-10-16 | 193.52 | 193.52 | 187.75 | 187.83 | -1.768% | 1,403,226 | -6.522% |
| 2025-10-15 | 191.44 | 192.25 | 190.31 | 191.21 | +0.653% | 1,375,240 | -8.174% |
| 2025-10-14 | 187.43 | 193.07 | 186.72 | 189.97 | +0.726% | 701,379 | -7.575% |
| 2025-10-13 | 188.00 | 190.94 | 187.82 | 188.60 | +0.829% | 898,620 | -6.903% |
| 2025-10-10 | 186.47 | 190.81 | 186.10 | 187.05 | +0.311% | 1,422,122 | -6.132% |
| 2025-10-09 | 194.57 | 194.95 | 185.93 | 186.47 | -3.956% | 1,122,438 | -5.840% |
| 2025-10-08 | 198.48 | 199.83 | 194.09 | 194.15 | -1.925% | 1,241,530 | -9.565% |
| 2025-10-07 | 198.96 | 203.25 | 197.90 | 197.96 | -0.096% | 1,154,821 | -11.305% |
| 2025-10-06 | 198.50 | 198.59 | 194.11 | 198.15 | +0.405% | 1,573,108 | -11.390% |
| 2025-10-03 | 198.17 | 199.76 | 196.45 | 197.35 | -0.328% | 981,778 | -11.031% |
| 2025-10-02 | 198.71 | 199.50 | 196.51 | 198.00 | -0.382% | 1,269,546 | -11.323% |
| 2025-10-01 | 200.08 | 201.10 | 193.66 | 198.76 | -1.584% | 1,485,373 | -11.662% |
| 2025-09-30 | 205.49 | 208.48 | 201.77 | 201.96 | -1.641% | 3,160,617 | -13.062% |
| 2025-09-29 | 200.55 | 206.27 | 198.91 | 205.33 | +3.160% | 1,837,699 | -14.489% |
| 2025-09-26 | 196.57 | 200.02 | 196.19 | 199.04 | +1.660% | 1,008,225 | -11.787% |
| 2025-09-25 | 195.99 | 196.56 | 194.66 | 195.79 | 0.000% | 912,651 | -10.322% |
| 2025-09-24 | 202.00 | 202.98 | 195.68 | 195.79 | -3.213% | 1,958,846 | -10.322% |
| 2025-09-23 | 200.00 | 202.84 | 199.67 | 202.29 | +1.312% | 1,831,173 | -13.204% |
| 2025-09-22 | 200.31 | 201.26 | 197.51 | 199.67 | -0.716% | 1,661,525 | -12.065% |
| 2025-09-19 | 202.29 | 203.36 | 200.98 | 201.11 | -0.833% | 2,052,723 | -12.695% |
| 2025-09-18 | 202.48 | 203.41 | 200.00 | 202.80 | +0.705% | 1,320,272 | -13.422% |
| 2025-09-17 | 203.66 | 204.09 | 200.40 | 201.38 | +0.544% | 1,933,879 | -12.812% |
| 2025-09-16 | 204.23 | 204.23 | 199.84 | 200.29 | -2.054% | 3,259,058 | -12.337% |
| 2025-09-15 | 206.51 | 212.49 | 200.96 | 204.49 | +1.013% | 2,302,446 | -14.138% |
| 2025-09-12 | 201.76 | 204.10 | 200.70 | 202.44 | +0.099% | 897,138 | -13.268% |
| 2025-09-11 | 195.14 | 203.17 | 194.97 | 202.24 | +3.644% | 977,033 | -13.182% |
| 2025-09-10 | 197.51 | 197.51 | 193.22 | 195.13 | -0.662% | 602,001 | -10.019% |
| 2025-09-09 | 198.46 | 198.78 | 192.84 | 196.43 | -2.015% | 794,865 | -10.614% |
| 2025-09-08 | 194.66 | 200.71 | 194.56 | 200.47 | +3.335% | 1,098,495 | -12.416% |
| 2025-09-05 | 190.60 | 195.63 | 190.60 | 194.00 | +2.062% | 713,173 | -9.495% |
| 2025-09-04 | 186.65 | 190.63 | 186.04 | 190.08 | +1.859% | 786,472 | -7.628% |
| 2025-09-03 | 186.71 | 189.58 | 185.31 | 186.61 | +0.680% | 694,666 | -5.911% |
| 2025-09-02 | 187.28 | 190.03 | 184.67 | 185.35 | -2.221% | 681,723 | -5.271% |
| 2025-08-29 | 190.02 | 190.28 | 188.35 | 189.56 | -0.305% | 559,159 | -7.375% |
| 2025-08-28 | 185.47 | 190.20 | 185.30 | 190.14 | +2.419% | 801,699 | -7.658% |
| 2025-08-27 | 184.80 | 187.15 | 184.42 | 185.65 | +0.265% | 536,170 | -5.424% |
| 2025-08-26 | 183.28 | 185.97 | 181.44 | 185.16 | +0.784% | 750,503 | -5.174% |
| 2025-08-25 | 186.00 | 186.26 | 183.32 | 183.72 | -1.316% | 647,029 | -4.431% |
| 2025-08-22 | 185.11 | 187.99 | 184.35 | 186.17 | +1.048% | 774,238 | -5.688% |
| 2025-08-21 | 182.80 | 184.55 | 182.46 | 184.24 | +0.893% | 435,836 | -4.700% |
| 2025-08-20 | 183.47 | 184.85 | 180.00 | 182.61 | -1.239% | 753,943 | -3.850% |
| 2025-08-19 | 184.79 | 186.91 | 183.46 | 184.90 | -0.356% | 639,111 | -5.041% |
| 2025-08-18 | 188.12 | 188.41 | 184.28 | 185.56 | -1.742% | 706,850 | -5.378% |
| 2025-08-15 | 191.81 | 192.71 | 188.44 | 188.85 | -1.126% | 719,259 | -7.027% |
| 2025-08-14 | 190.08 | 194.76 | 190.08 | 191.00 | -0.146% | 1,169,636 | -8.073% |
| 2025-08-13 | 188.00 | 191.51 | 185.85 | 191.28 | +2.828% | 1,348,745 | -8.208% |
| 2025-08-12 | 181.00 | 187.01 | 178.82 | 186.02 | +3.344% | 1,240,861 | -5.612% |
| 2025-08-11 | 164.21 | 181.50 | 164.00 | 180.00 | +10.233% | 2,654,995 | -2.456% |
| 2025-08-08 | 161.19 | 165.51 | 160.43 | 163.29 | +1.586% | 1,539,924 | +7.526% |
| 2025-08-07 | 157.75 | 161.68 | 152.29 | 160.74 | +3.297% | 1,909,283 | +9.232% |
| 2025-08-06 | 167.38 | 167.39 | 154.05 | 155.61 | -4.797% | 2,660,648 | +12.833% |
| 2025-08-05 | 166.46 | 167.16 | 162.59 | 163.45 | -1.394% | 765,515 | +7.421% |
| 2025-08-04 | 166.77 | 168.28 | 165.52 | 165.76 | +0.091% | 630,854 | +5.924% |
| 2025-08-01 | 168.55 | 168.55 | 164.30 | 165.61 | -1.428% | 675,960 | +6.020% |
| 2025-07-31 | 168.37 | 169.66 | 167.62 | 168.01 | +0.119% | 665,150 | +4.506% |
| 2025-07-30 | 167.33 | 169.33 | 166.44 | 167.81 | -0.202% | 531,075 | +4.630% |
| 2025-07-29 | 170.98 | 170.98 | 166.75 | 168.15 | -1.517% | 529,575 | +4.419% |
| 2025-07-28 | 170.02 | 171.05 | 167.89 | 170.74 | +0.406% | 534,853 | +2.835% |
| 2025-07-25 | 167.92 | 170.33 | 167.38 | 170.05 | +1.220% | 626,275 | +3.252% |
| 2025-07-24 | 167.50 | 168.40 | 163.66 | 168.00 | +0.173% | 816,492 | +4.512% |
| 2025-07-23 | 166.92 | 167.88 | 165.26 | 167.71 | +0.733% | 522,162 | +4.693% |
| 2025-07-22 | 168.00 | 168.91 | 166.44 | 166.49 | -1.310% | 762,601 | +5.460% |
| 2025-07-21 | 170.56 | 171.78 | 168.36 | 168.70 | -1.224% | 861,003 | +4.078% |
| 2025-07-18 | 170.30 | 172.40 | 167.41 | 170.79 | +0.850% | 951,022 | +2.805% |
| 2025-07-17 | 168.85 | 169.82 | 167.51 | 169.35 | +0.130% | 850,955 | +3.679% |
| 2025-07-16 | 168.79 | 169.58 | 163.77 | 169.13 | +0.201% | 906,327 | +3.814% |
| 2025-07-15 | 173.67 | 174.87 | 168.31 | 168.79 | -3.261% | 986,570 | +4.023% |
| 2025-07-14 | 172.43 | 176.51 | 172.15 | 174.48 | +1.442% | 757,429 | +0.630% |
| 2025-07-11 | 172.50 | 172.90 | 168.36 | 172.00 | -0.515% | 704,875 | +2.081% |
| 2025-07-10 | 171.54 | 173.04 | 169.13 | 172.89 | +0.634% | 902,849 | +1.556% |
| 2025-07-09 | 172.16 | 172.95 | 170.53 | 171.80 | -0.676% | 725,722 | +2.200% |
| 2025-07-08 | 175.89 | 175.89 | 169.49 | 172.97 | -1.911% | 1,044,758 | +1.509% |
| 2025-07-07 | 177.05 | 177.21 | 174.55 | 176.34 | -0.452% | 568,880 | -0.431% |
| 2025-07-03 | 177.28 | 178.62 | 176.25 | 177.14 | -0.180% | 405,893 | -0.881% |
| 2025-07-02 | 175.50 | 178.00 | 174.81 | 177.46 | +1.053% | 736,604 | -1.059% |
| 2025-07-01 | 181.34 | 181.34 | 172.66 | 175.61 | -3.484% | 1,169,322 | -0.017% |
| 2025-06-30 | 180.00 | 182.60 | 178.66 | 181.95 | +1.450% | 1,048,108 | -3.501% |
| 2025-06-27 | 176.58 | 179.39 | 176.21 | 179.35 | +1.811% | 2,282,710 | -2.102% |
| 2025-06-26 | 175.20 | 176.67 | 173.23 | 176.16 | +0.697% | 828,715 | -0.329% |
| 2025-06-25 | 176.70 | 177.33 | 174.43 | 174.94 | -1.102% | 605,497 | +0.366% |
| 2025-06-24 | 176.03 | 177.22 | 174.30 | 176.89 | +0.775% | 769,556 | -0.741% |
| 2025-06-23 | 175.60 | 176.03 | 171.77 | 175.53 | +0.326% | 727,976 | +0.028% |
| 2025-06-20 | 178.72 | 178.72 | 173.40 | 174.96 | -0.563% | 2,884,785 | +0.354% |
| 2025-06-18 | 168.35 | 178.68 | 168.24 | 175.95 | +4.757% | 1,861,927 | -0.210% |
| 2025-06-17 | 167.41 | 167.97 | 165.89 | 167.96 | -0.267% | 865,509 | +4.537% |
| 2025-06-16 | 164.43 | 169.08 | 163.54 | 168.41 | +3.268% | 896,644 | +4.257% |
| 2025-06-13 | 162.54 | 164.25 | 160.94 | 163.08 | -0.519% | 503,163 | +7.665% |
| 2025-06-12 | 164.54 | 165.29 | 163.32 | 163.93 | -0.600% | 493,194 | +7.107% |
| 2025-06-11 | 164.77 | 165.50 | 163.62 | 164.92 | +0.194% | 542,885 | +6.464% |
| 2025-06-10 | 163.66 | 165.30 | 161.80 | 164.60 | +0.778% | 834,615 | +6.671% |
| 2025-06-09 | 165.92 | 166.91 | 162.53 | 163.33 | -1.573% | 658,915 | +7.500% |
| 2025-06-06 | 169.19 | 170.00 | 165.71 | 165.94 | -1.764% | 789,603 | +5.809% |
| 2025-06-05 | 168.25 | 169.81 | 166.78 | 168.92 | +1.820% | 871,809 | +3.943% |
| 2025-06-04 | 163.69 | 166.11 | 161.34 | 165.90 | +1.711% | 816,785 | +5.835% |
| 2025-06-03 | 159.55 | 163.66 | 159.53 | 163.11 | +2.231% | 900,308 | +7.645% |
| 2025-06-02 | 157.38 | 159.70 | 156.43 | 159.55 | +1.103% | 799,503 | +10.047% |
| 2025-05-30 | 156.17 | 158.26 | 155.08 | 157.81 | +0.683% | 821,429 | +11.260% |
| 2025-05-29 | 159.11 | 159.69 | 155.90 | 156.74 | -1.303% | 689,555 | +12.020% |
| 2025-05-28 | 159.28 | 159.66 | 157.82 | 158.81 | -0.088% | 584,974 | +10.560% |
| 2025-05-27 | 159.86 | 160.13 | 158.42 | 158.95 | +0.780% | 1,807,802 | +10.462% |
| 2025-05-23 | 155.86 | 158.51 | 154.95 | 157.72 | +0.954% | 1,314,997 | +11.324% |
| 2025-05-22 | 159.78 | 159.90 | 154.78 | 156.23 | -2.259% | 1,460,877 | +12.386% |
| 2025-05-21 | 162.09 | 162.84 | 159.46 | 159.84 | -1.782% | 653,134 | +9.847% |
| 2025-05-20 | 163.76 | 164.11 | 162.24 | 162.74 | -0.762% | 486,729 | +7.890% |
| 2025-05-19 | 162.55 | 165.50 | 161.66 | 163.99 | +0.312% | 732,454 | +7.068% |
| 2025-05-16 | 162.05 | 164.15 | 161.81 | 163.48 | +1.251% | 748,789 | +7.402% |
| 2025-05-15 | 162.15 | 162.81 | 159.25 | 161.46 | -0.462% | 866,793 | +8.745% |
| 2025-05-14 | 164.50 | 165.22 | 161.56 | 162.21 | -1.380% | 798,667 | +8.242% |
| 2025-05-13 | 162.02 | 165.21 | 161.09 | 164.48 | +2.416% | 934,749 | +6.749% |
| 2025-05-12 | 162.82 | 163.20 | 158.67 | 160.60 | +0.589% | 1,295,208 | +9.328% |
| 2025-05-09 | 171.58 | 172.44 | 158.83 | 159.66 | -5.504% | 1,867,626 | +9.971% |
| 2025-05-08 | 170.71 | 171.26 | 168.21 | 168.96 | -0.424% | 1,462,489 | +3.918% |
| 2025-05-07 | 168.22 | 170.46 | 167.51 | 169.68 | +1.036% | 1,387,073 | +3.477% |
| 2025-05-06 | 165.00 | 168.56 | 164.91 | 167.94 | +0.665% | 724,324 | +4.549% |
| 2025-05-05 | 163.00 | 167.92 | 161.88 | 166.83 | +0.240% | 741,196 | +5.245% |
| 2025-05-02 | 164.23 | 166.91 | 163.59 | 166.43 | +2.004% | 1,038,453 | +5.498% |
| 2025-05-01 | 163.84 | 165.56 | 162.54 | 163.16 | +0.153% | 1,180,021 | +7.612% |
| 2025-04-30 | 160.79 | 163.71 | 159.03 | 162.91 | -0.031% | 903,241 | +7.777% |
| 2025-04-29 | 159.54 | 163.34 | 159.06 | 162.96 | +1.577% | 1,016,718 | +7.744% |
| 2025-04-28 | 157.90 | 161.20 | 157.69 | 160.43 | +2.120% | 1,292,448 | +9.443% |
| 2025-04-25 | 155.35 | 157.44 | 154.30 | 157.10 | +1.172% | 1,430,599 | +11.763% |
| 2025-04-24 | 151.07 | 156.59 | 151.07 | 155.28 | +2.841% | 1,009,934 | +13.073% |
| 2025-04-23 | 151.00 | 154.51 | 149.75 | 150.99 | +1.931% | 1,069,298 | +16.286% |
| 2025-04-22 | 145.19 | 148.43 | 144.00 | 148.13 | +3.522% | 1,136,664 | +18.531% |
| 2025-04-21 | 149.39 | 149.39 | 141.44 | 143.09 | -4.108% | 1,192,266 | +22.706% |
| 2025-04-17 | 148.52 | 150.31 | 147.38 | 149.22 | +0.852% | 705,733 | +17.665% |
| 2025-04-16 | 148.79 | 150.86 | 146.34 | 147.96 | -1.129% | 726,416 | +18.667% |
| 2025-04-15 | 148.84 | 150.80 | 147.90 | 149.65 | +1.026% | 796,894 | +17.327% |
| 2025-04-14 | 146.57 | 150.15 | 145.71 | 148.13 | 0.000% | 904,525 | +18.531% |