TM
Toyota Motor Corporation
stockNYSEADR
At CloseOct 30, 2026 2:27:17 PM EDT
195.32USD-0.666%(-1.31)355,909
Pre-marketNov 2, 2026 8:38:30 AM EST
193.99USD-0.879%(-1.72)
TM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 195.95 | 196.49 | 194.97 | 195.71 | -0.468% | 355,909 | 0.000% |
| 2026-10-29 | 194.87 | 196.77 | 193.97 | 196.63 | +0.914% | 193,746 | -0.468% |
| 2026-10-28 | 193.79 | 194.91 | 193.00 | 194.85 | -0.870% | 176,853 | +0.441% |
| 2026-10-27 | 196.47 | 197.61 | 196.47 | 196.56 | -0.546% | 194,583 | -0.432% |
| 2026-10-26 | 198.00 | 199.13 | 197.64 | 197.64 | +0.432% | 247,173 | -0.977% |
| 2026-10-23 | 196.98 | 197.24 | 194.53 | 196.79 | -0.721% | 268,807 | -0.549% |
| 2026-10-22 | 195.70 | 198.58 | 195.70 | 198.22 | +1.724% | 259,344 | -1.266% |
| 2026-10-21 | 196.44 | 197.42 | 194.52 | 194.86 | -0.850% | 233,943 | +0.436% |
| 2026-10-20 | 195.03 | 197.42 | 194.99 | 196.53 | +1.273% | 302,231 | -0.417% |
| 2026-10-19 | 194.19 | 194.65 | 193.11 | 194.06 | -0.283% | 300,584 | +0.850% |
| 2026-10-16 | 195.58 | 196.41 | 193.92 | 194.61 | +1.391% | 652,669 | +0.565% |
| 2026-10-15 | 191.56 | 193.24 | 191.56 | 191.94 | +1.771% | 358,926 | +1.964% |
| 2026-10-14 | 188.80 | 189.50 | 187.68 | 188.60 | -0.058% | 349,559 | +3.770% |
| 2026-10-13 | 188.68 | 189.42 | 187.64 | 188.71 | +2.160% | 298,780 | +3.709% |
| 2026-10-12 | 185.72 | 185.83 | 184.59 | 184.72 | -0.313% | 216,121 | +5.950% |
| 2026-10-09 | 184.65 | 185.54 | 184.09 | 185.30 | -0.376% | 352,521 | +5.618% |
| 2026-10-08 | 182.91 | 186.05 | 182.91 | 186.00 | +1.689% | 291,867 | +5.220% |
| 2026-10-07 | 183.00 | 183.45 | 182.01 | 182.91 | -1.433% | 314,999 | +6.998% |
| 2026-10-06 | 185.54 | 185.97 | 184.90 | 185.57 | +0.788% | 259,727 | +5.464% |
| 2026-10-05 | 183.24 | 184.80 | 183.11 | 184.12 | +1.449% | 334,573 | +6.295% |
| 2026-10-02 | 183.14 | 183.14 | 180.91 | 181.49 | -1.009% | 298,226 | +7.835% |
| 2026-10-01 | 183.70 | 184.63 | 182.31 | 183.34 | +0.131% | 380,632 | +6.747% |
| 2026-09-30 | 186.71 | 186.71 | 182.91 | 183.10 | -1.933% | 291,025 | +6.887% |
| 2026-09-29 | 186.30 | 187.47 | 185.49 | 186.71 | -0.844% | 293,569 | +4.820% |
| 2026-09-28 | 189.20 | 189.77 | 187.88 | 188.30 | -1.072% | 200,095 | +3.935% |
| 2026-09-25 | 189.32 | 190.73 | 188.60 | 190.34 | +1.939% | 220,972 | +2.821% |
| 2026-09-24 | 187.21 | 187.99 | 186.38 | 186.72 | -1.912% | 437,603 | +4.815% |
| 2026-09-23 | 191.80 | 192.59 | 190.28 | 190.36 | -0.885% | 266,851 | +2.810% |
| 2026-09-22 | 192.67 | 193.68 | 191.60 | 192.06 | -0.229% | 219,522 | +1.900% |
| 2026-09-21 | 193.66 | 193.73 | 192.40 | 192.50 | +0.506% | 224,480 | +1.668% |
| 2026-09-18 | 192.09 | 192.38 | 191.18 | 191.53 | -1.227% | 303,881 | +2.182% |
| 2026-09-17 | 195.88 | 196.68 | 193.81 | 193.91 | +0.884% | 371,948 | +0.928% |
| 2026-09-16 | 195.29 | 196.13 | 191.55 | 192.21 | -1.668% | 295,450 | +1.821% |
| 2026-09-15 | 196.63 | 196.63 | 195.13 | 195.47 | -1.058% | 241,295 | +0.123% |
| 2026-09-14 | 196.79 | 197.62 | 195.79 | 197.56 | -0.323% | 309,408 | -0.936% |
| 2026-09-11 | 197.32 | 198.93 | 197.32 | 198.20 | +2.972% | 392,580 | -1.256% |
| 2026-09-10 | 192.00 | 193.30 | 191.83 | 192.48 | +0.791% | 309,357 | +1.678% |
| 2026-09-09 | 192.74 | 194.19 | 190.92 | 190.97 | -0.251% | 331,139 | +2.482% |
| 2026-09-08 | 194.00 | 194.00 | 191.34 | 191.45 | -2.871% | 424,384 | +2.225% |
| 2026-09-04 | 197.00 | 198.00 | 196.10 | 197.11 | -1.381% | 341,246 | -0.710% |
| 2026-09-03 | 200.00 | 200.86 | 199.21 | 199.87 | +0.792% | 314,080 | -2.081% |
| 2026-09-02 | 196.08 | 198.60 | 196.08 | 198.30 | +0.126% | 256,088 | -1.306% |
| 2026-09-01 | 198.95 | 200.50 | 197.96 | 198.05 | +0.768% | 532,767 | -1.182% |
| 2026-08-31 | 197.32 | 198.50 | 196.32 | 196.54 | +1.059% | 446,331 | -0.422% |
| 2026-08-28 | 196.08 | 196.51 | 192.55 | 194.48 | +1.292% | 427,848 | +0.632% |
| 2026-08-27 | 192.50 | 193.76 | 191.71 | 192.00 | +0.083% | 311,516 | +1.932% |
| 2026-08-26 | 192.80 | 193.08 | 191.50 | 191.84 | -0.575% | 259,602 | +2.017% |
| 2026-08-25 | 192.59 | 193.44 | 191.65 | 192.95 | -0.444% | 283,038 | +1.430% |
| 2026-08-24 | 196.48 | 196.55 | 193.54 | 193.81 | -1.794% | 329,370 | +0.980% |
| 2026-08-21 | 196.63 | 198.00 | 196.63 | 197.35 | +2.658% | 369,066 | -0.831% |
| 2026-08-20 | 191.00 | 192.45 | 190.25 | 192.24 | +1.833% | 412,198 | +1.805% |
| 2026-08-19 | 187.50 | 190.07 | 187.19 | 188.78 | +0.282% | 329,409 | +3.671% |
| 2026-08-18 | 189.59 | 190.09 | 188.24 | 188.25 | -0.492% | 286,057 | +3.963% |
| 2026-08-17 | 189.50 | 189.84 | 188.84 | 189.18 | -1.010% | 246,527 | +3.452% |
| 2026-08-14 | 189.88 | 191.20 | 189.82 | 191.11 | +1.272% | 216,340 | +2.407% |
| 2026-08-13 | 187.71 | 188.80 | 187.01 | 188.71 | +0.260% | 277,531 | +3.709% |
| 2026-08-12 | 189.63 | 189.64 | 188.22 | 188.22 | -0.843% | 312,692 | +3.979% |
| 2026-08-11 | 189.62 | 190.08 | 189.12 | 189.82 | +0.551% | 384,352 | +3.103% |
| 2026-08-10 | 187.59 | 189.27 | 186.86 | 188.78 | -0.689% | 322,859 | +3.671% |
| 2026-08-07 | 189.55 | 190.76 | 188.86 | 190.09 | +1.387% | 316,161 | +2.956% |
| 2026-08-06 | 189.82 | 189.99 | 187.49 | 187.49 | +0.861% | 401,493 | +4.384% |
| 2026-08-05 | 186.66 | 186.95 | 185.29 | 185.89 | -1.734% | 485,129 | +5.283% |
| 2026-08-04 | 187.44 | 190.17 | 185.69 | 189.17 | +1.611% | 540,170 | +3.457% |
| 2026-08-03 | 188.05 | 188.95 | 185.85 | 186.17 | -1.492% | 490,791 | +5.124% |
| 2026-07-31 | 191.22 | 191.33 | 188.04 | 188.99 | -1.285% | 348,221 | +3.556% |
| 2026-07-30 | 192.53 | 193.49 | 190.41 | 191.45 | -0.721% | 545,114 | +2.225% |
| 2026-07-29 | 194.60 | 195.85 | 192.68 | 192.84 | +3.510% | 801,964 | +1.488% |
| 2026-07-28 | 182.50 | 186.53 | 181.40 | 186.30 | +2.278% | 368,958 | +5.051% |
| 2026-07-27 | 180.95 | 182.46 | 180.79 | 182.15 | +2.666% | 585,029 | +7.444% |
| 2026-07-24 | 177.05 | 178.80 | 177.00 | 177.42 | +0.351% | 287,551 | +10.309% |
| 2026-07-23 | 177.89 | 178.30 | 176.01 | 176.80 | -1.745% | 345,980 | +10.696% |
| 2026-07-22 | 180.62 | 181.14 | 179.87 | 179.94 | -0.222% | 287,920 | +8.764% |
| 2026-07-21 | 180.30 | 181.44 | 179.66 | 180.34 | +1.014% | 440,893 | +8.523% |
| 2026-07-20 | 178.71 | 180.40 | 177.92 | 178.53 | +0.518% | 514,449 | +9.623% |
| 2026-07-17 | 177.86 | 179.15 | 177.31 | 177.61 | -1.196% | 390,314 | +10.191% |
| 2026-07-16 | 179.01 | 180.11 | 178.72 | 179.76 | +1.605% | 403,761 | +8.873% |
| 2026-07-15 | 177.17 | 177.38 | 175.76 | 176.92 | +0.397% | 358,114 | +10.621% |
| 2026-07-14 | 175.84 | 177.44 | 175.84 | 176.22 | +0.841% | 371,849 | +11.060% |
| 2026-07-13 | 175.29 | 176.09 | 174.17 | 174.75 | -0.963% | 418,936 | +11.994% |
| 2026-07-10 | 175.63 | 176.68 | 175.26 | 176.45 | +1.222% | 493,847 | +10.915% |
| 2026-07-09 | 174.23 | 175.42 | 173.65 | 174.32 | -1.598% | 758,270 | +12.271% |
| 2026-07-08 | 176.80 | 177.56 | 175.50 | 177.15 | -1.271% | 406,984 | +10.477% |
| 2026-07-07 | 181.00 | 181.75 | 179.35 | 179.43 | -0.206% | 553,969 | +9.073% |
| 2026-07-06 | 179.37 | 180.79 | 178.93 | 179.80 | +2.984% | 543,359 | +8.849% |
| 2026-07-02 | 173.88 | 174.85 | 173.31 | 174.59 | +2.906% | 502,506 | +12.097% |
| 2026-07-01 | 168.92 | 170.55 | 168.67 | 169.66 | +0.736% | 381,914 | +15.354% |
| 2026-06-30 | 168.67 | 168.69 | 167.33 | 168.42 | -1.716% | 524,296 | +16.204% |
| 2026-06-29 | 171.16 | 172.18 | 170.57 | 171.36 | -0.070% | 471,315 | +14.210% |
| 2026-06-26 | 169.89 | 172.22 | 169.89 | 171.48 | +2.991% | 458,969 | +14.130% |
| 2026-06-25 | 167.25 | 168.56 | 166.10 | 166.50 | -0.751% | 577,552 | +17.544% |
| 2026-06-24 | 166.73 | 168.38 | 166.69 | 167.76 | +0.317% | 504,937 | +16.661% |
| 2026-06-23 | 167.50 | 167.81 | 166.72 | 167.23 | -1.473% | 580,998 | +17.030% |
| 2026-06-22 | 170.71 | 172.28 | 169.70 | 169.73 | -2.420% | 742,524 | +15.307% |
| 2026-06-18 | 173.63 | 174.80 | 173.63 | 173.94 | +0.677% | 459,438 | +12.516% |
| 2026-06-17 | 175.96 | 176.68 | 172.72 | 172.77 | -3.042% | 788,612 | +13.278% |
| 2026-06-16 | 178.00 | 179.53 | 177.94 | 178.19 | -1.126% | 588,966 | +9.832% |
| 2026-06-15 | 180.76 | 181.15 | 180.05 | 180.22 | +3.012% | 475,712 | +8.595% |
| 2026-06-12 | 174.79 | 175.75 | 173.98 | 174.95 | 0.000% | 540,052 | +11.866% |
| 2026-06-11 | 171.80 | 175.14 | 171.17 | 174.95 | +1.697% | 657,033 | +11.866% |
| 2026-06-10 | 175.48 | 175.99 | 172.03 | 172.03 | -2.133% | 506,156 | +13.765% |
| 2026-06-09 | 177.54 | 178.66 | 175.18 | 175.78 | -1.496% | 866,110 | +11.338% |
| 2026-06-08 | 178.01 | 179.74 | 177.93 | 178.45 | +0.728% | 592,712 | +9.672% |
| 2026-06-05 | 178.92 | 179.23 | 176.16 | 177.16 | -1.304% | 750,596 | +10.471% |
| 2026-06-04 | 178.50 | 179.84 | 178.50 | 179.50 | -0.400% | 564,597 | +9.031% |
| 2026-06-03 | 180.69 | 180.89 | 179.38 | 180.22 | -0.150% | 475,680 | +8.595% |
| 2026-06-02 | 178.95 | 181.37 | 178.50 | 180.49 | -1.328% | 922,435 | +8.433% |
| 2026-06-01 | 182.68 | 183.71 | 182.01 | 182.92 | -3.701% | 714,676 | +6.992% |
| 2026-05-29 | 191.38 | 191.79 | 189.76 | 189.95 | -0.985% | 664,724 | +3.032% |
| 2026-05-28 | 190.18 | 192.68 | 190.15 | 191.84 | +0.910% | 416,664 | +2.017% |
| 2026-05-27 | 190.00 | 190.73 | 189.35 | 190.11 | +0.011% | 451,706 | +2.946% |
| 2026-05-26 | 190.26 | 190.95 | 190.00 | 190.09 | +0.534% | 479,850 | +2.956% |
| 2026-05-22 | 189.60 | 190.42 | 188.51 | 189.08 | -0.306% | 395,543 | +3.506% |
| 2026-05-21 | 187.02 | 190.63 | 186.70 | 189.66 | -0.147% | 408,474 | +3.190% |
| 2026-05-20 | 186.46 | 190.00 | 186.31 | 189.94 | +2.410% | 281,405 | +3.038% |
| 2026-05-19 | 185.46 | 186.71 | 184.41 | 185.47 | -1.014% | 401,933 | +5.521% |
| 2026-05-18 | 187.90 | 188.70 | 186.92 | 187.37 | -1.736% | 381,871 | +4.451% |
| 2026-05-15 | 193.81 | 193.89 | 190.66 | 190.68 | +0.094% | 561,193 | +2.638% |
| 2026-05-14 | 189.83 | 191.41 | 189.70 | 190.50 | +1.932% | 399,788 | +2.735% |
| 2026-05-13 | 184.89 | 187.94 | 184.70 | 186.89 | +2.873% | 590,734 | +4.719% |
| 2026-05-12 | 181.00 | 181.87 | 179.76 | 181.67 | -1.159% | 651,139 | +7.728% |
| 2026-05-11 | 184.00 | 184.36 | 183.07 | 183.80 | -1.989% | 609,496 | +6.480% |
| 2026-05-08 | 188.00 | 188.50 | 186.25 | 187.53 | -0.778% | 635,382 | +4.362% |
| 2026-05-07 | 191.51 | 191.96 | 189.00 | 189.00 | -3.102% | 573,299 | +3.550% |
| 2026-05-06 | 194.47 | 195.82 | 194.46 | 195.05 | +2.663% | 342,582 | +0.338% |
| 2026-05-05 | 188.93 | 190.50 | 188.76 | 189.99 | +0.898% | 351,358 | +3.011% |
| 2026-05-04 | 189.74 | 190.62 | 188.08 | 188.30 | -0.217% | 346,554 | +3.935% |
| 2026-05-01 | 191.00 | 191.90 | 188.71 | 188.71 | -2.030% | 441,551 | +3.709% |
| 2026-04-30 | 190.91 | 193.27 | 190.31 | 192.62 | +0.711% | 412,931 | +1.604% |
| 2026-04-29 | 192.91 | 193.03 | 191.20 | 191.26 | -0.891% | 278,762 | +2.327% |
| 2026-04-28 | 194.25 | 194.31 | 192.40 | 192.98 | +0.422% | 277,419 | +1.415% |
| 2026-04-27 | 193.00 | 194.00 | 192.06 | 192.17 | -0.078% | 491,901 | +1.842% |
| 2026-04-24 | 193.11 | 194.00 | 192.20 | 192.32 | -1.918% | 596,295 | +1.763% |
| 2026-04-23 | 197.14 | 197.82 | 194.04 | 196.08 | -2.170% | 640,232 | -0.189% |
| 2026-04-22 | 201.23 | 201.87 | 200.14 | 200.43 | -1.736% | 632,996 | -2.355% |
| 2026-04-21 | 206.43 | 207.49 | 203.68 | 203.97 | -5.240% | 570,634 | -4.050% |
| 2026-04-20 | 215.42 | 215.62 | 214.10 | 215.25 | -0.898% | 867,460 | -9.078% |
| 2026-04-17 | 214.06 | 219.85 | 214.06 | 217.20 | +2.039% | 442,681 | -9.894% |
| 2026-04-16 | 213.44 | 213.60 | 211.85 | 212.86 | -0.150% | 214,647 | -8.057% |
| 2026-04-15 | 212.53 | 213.61 | 211.99 | 213.18 | +0.771% | 259,948 | -8.195% |
| 2026-04-14 | 210.85 | 212.34 | 210.02 | 211.55 | +0.232% | 186,457 | -7.488% |
| 2026-04-13 | 208.04 | 211.50 | 207.93 | 211.06 | +0.199% | 266,746 | -7.273% |
| 2026-04-10 | 210.50 | 212.28 | 210.08 | 210.64 | -0.237% | 192,560 | -7.088% |
| 2026-04-09 | 208.71 | 211.99 | 208.47 | 211.14 | -1.795% | 421,682 | -7.308% |
| 2026-04-08 | 215.12 | 216.57 | 214.10 | 215.00 | +5.568% | 352,474 | -8.972% |
| 2026-04-07 | 203.45 | 204.07 | 201.47 | 203.66 | -0.372% | 269,413 | -3.904% |
| 2026-04-06 | 205.00 | 206.00 | 204.00 | 204.42 | -1.251% | 305,424 | -4.261% |
| 2026-04-02 | 204.14 | 208.57 | 203.10 | 207.01 | -1.269% | 237,841 | -5.459% |
| 2026-04-01 | 210.66 | 211.08 | 208.83 | 209.67 | +1.737% | 330,871 | -6.658% |
| 2026-03-31 | 201.06 | 206.16 | 201.06 | 206.09 | +1.552% | 348,292 | -5.037% |
| 2026-03-30 | 205.51 | 206.36 | 202.64 | 202.94 | -1.833% | 242,452 | -3.563% |
| 2026-03-27 | 210.00 | 210.16 | 206.31 | 206.73 | -1.524% | 185,498 | -5.331% |
| 2026-03-26 | 211.04 | 212.98 | 209.56 | 209.93 | -0.474% | 204,971 | -6.774% |
| 2026-03-25 | 211.59 | 212.75 | 210.61 | 210.93 | +0.548% | 219,168 | -7.216% |
| 2026-03-24 | 206.87 | 210.71 | 206.87 | 209.78 | -0.408% | 294,954 | -6.707% |
| 2026-03-23 | 209.36 | 212.23 | 208.52 | 210.64 | +2.741% | 232,559 | -7.088% |
| 2026-03-20 | 209.44 | 209.44 | 204.01 | 205.02 | -1.871% | 441,390 | -4.541% |
| 2026-03-19 | 206.39 | 210.04 | 205.65 | 208.93 | -0.086% | 221,777 | -6.327% |
| 2026-03-18 | 210.95 | 212.53 | 208.90 | 209.11 | -1.859% | 424,418 | -6.408% |
| 2026-03-17 | 214.82 | 215.69 | 212.27 | 213.07 | -0.075% | 480,492 | -8.148% |
| 2026-03-16 | 211.44 | 213.62 | 211.44 | 213.23 | +1.134% | 197,352 | -8.216% |
| 2026-03-13 | 212.99 | 214.19 | 210.63 | 210.84 | -2.655% | 323,631 | -7.176% |
| 2026-03-12 | 217.12 | 217.98 | 215.69 | 216.59 | -1.893% | 266,506 | -9.640% |
| 2026-03-11 | 220.12 | 222.37 | 218.86 | 220.77 | -0.109% | 157,964 | -11.351% |
| 2026-03-10 | 222.42 | 224.98 | 220.81 | 221.01 | +0.674% | 229,397 | -11.447% |
| 2026-03-09 | 216.17 | 220.69 | 213.85 | 219.53 | +0.178% | 311,176 | -10.850% |
| 2026-03-06 | 220.00 | 220.00 | 217.08 | 219.14 | -1.057% | 378,753 | -10.692% |
| 2026-03-05 | 223.55 | 224.05 | 219.51 | 221.48 | -4.867% | 526,728 | -11.635% |
| 2026-03-04 | 231.91 | 233.22 | 230.60 | 232.81 | +0.276% | 301,568 | -15.936% |
| 2026-03-03 | 226.72 | 232.80 | 225.50 | 232.17 | -4.716% | 570,196 | -15.704% |
| 2026-03-02 | 242.99 | 244.00 | 240.65 | 243.66 | +0.528% | 459,669 | -19.679% |
| 2026-02-27 | 243.59 | 244.24 | 241.43 | 242.38 | -0.099% | 179,310 | -19.255% |
| 2026-02-26 | 243.17 | 243.99 | 241.79 | 242.62 | +0.368% | 197,895 | -19.335% |
| 2026-02-25 | 241.57 | 241.86 | 240.24 | 241.73 | +1.295% | 339,616 | -19.038% |
| 2026-02-24 | 236.00 | 238.96 | 235.72 | 238.64 | +0.256% | 261,881 | -17.989% |
| 2026-02-23 | 237.95 | 240.62 | 237.00 | 238.03 | -0.655% | 226,429 | -17.779% |
| 2026-02-20 | 234.43 | 239.61 | 234.13 | 239.60 | -0.848% | 288,856 | -18.318% |
| 2026-02-19 | 241.15 | 241.93 | 240.66 | 241.65 | -0.637% | 214,260 | -19.011% |
| 2026-02-18 | 243.57 | 244.83 | 242.65 | 243.20 | -0.941% | 242,104 | -19.527% |
| 2026-02-17 | 243.49 | 245.52 | 242.54 | 245.51 | -1.120% | 264,705 | -20.284% |
| 2026-02-13 | 246.96 | 248.90 | 245.87 | 248.29 | +2.752% | 290,891 | -21.177% |
| 2026-02-12 | 242.10 | 243.52 | 240.31 | 241.64 | -0.482% | 226,873 | -19.008% |
| 2026-02-11 | 241.25 | 242.91 | 240.99 | 242.81 | +1.918% | 319,214 | -19.398% |
| 2026-02-10 | 242.00 | 242.56 | 238.22 | 238.24 | -1.712% | 281,306 | -17.852% |
| 2026-02-09 | 239.92 | 242.94 | 238.63 | 242.39 | -0.749% | 376,729 | -19.258% |
| 2026-02-06 | 244.76 | 246.36 | 241.86 | 244.22 | +2.964% | 337,667 | -19.863% |
| 2026-02-05 | 237.36 | 238.99 | 236.78 | 237.19 | -1.740% | 375,803 | -17.488% |
| 2026-02-04 | 239.70 | 242.96 | 239.50 | 241.39 | +4.308% | 460,236 | -18.924% |
| 2026-02-03 | 229.83 | 232.07 | 228.80 | 231.42 | -0.069% | 285,945 | -15.431% |
| 2026-02-02 | 229.10 | 231.62 | 228.07 | 231.58 | +2.081% | 401,250 | -15.489% |
| 2026-01-30 | 227.41 | 228.05 | 225.53 | 226.86 | -0.092% | 348,798 | -13.731% |
| 2026-01-29 | 225.52 | 227.32 | 223.54 | 227.07 | +3.737% | 334,437 | -13.811% |
| 2026-01-28 | 219.18 | 220.15 | 217.48 | 218.89 | -2.334% | 437,069 | -10.590% |
| 2026-01-27 | 225.01 | 225.50 | 224.11 | 224.12 | -0.665% | 287,007 | -12.676% |
| 2026-01-26 | 225.00 | 226.24 | 225.00 | 225.62 | -0.292% | 277,781 | -13.257% |
| 2026-01-23 | 226.81 | 227.06 | 225.39 | 226.28 | -0.335% | 199,082 | -13.510% |
| 2026-01-22 | 226.96 | 228.09 | 226.73 | 227.04 | -0.307% | 232,294 | -13.799% |
| 2026-01-21 | 224.54 | 228.46 | 224.54 | 227.74 | +3.298% | 282,879 | -14.064% |
| 2026-01-20 | 222.50 | 222.62 | 220.09 | 220.47 | -4.732% | 378,442 | -11.231% |
| 2026-01-16 | 231.66 | 232.08 | 230.71 | 231.42 | -0.392% | 235,969 | -15.431% |
| 2026-01-15 | 234.50 | 235.64 | 232.13 | 232.33 | +2.213% | 395,169 | -15.762% |
| 2026-01-14 | 227.48 | 228.38 | 226.88 | 227.30 | -0.755% | 293,806 | -13.898% |
| 2026-01-13 | 230.02 | 231.16 | 228.53 | 229.03 | +2.893% | 443,359 | -14.548% |
| 2026-01-12 | 221.97 | 223.29 | 221.60 | 222.59 | +0.483% | 254,529 | -12.076% |
| 2026-01-09 | 218.17 | 222.34 | 217.68 | 221.52 | +3.162% | 451,439 | -11.651% |
| 2026-01-08 | 211.20 | 215.19 | 211.00 | 214.73 | +0.656% | 422,596 | -8.858% |
| 2026-01-07 | 213.36 | 213.94 | 212.52 | 213.33 | -0.901% | 242,507 | -8.260% |
| 2026-01-06 | 216.70 | 217.48 | 214.93 | 215.27 | -1.640% | 360,921 | -9.086% |
| 2026-01-05 | 218.00 | 219.43 | 216.70 | 218.86 | +0.454% | 367,575 | -10.578% |
| 2026-01-02 | 216.10 | 217.87 | 215.64 | 217.87 | +1.780% | 277,814 | -10.171% |
| 2025-12-31 | 215.11 | 216.05 | 214.06 | 214.06 | -0.368% | 151,705 | -8.572% |
| 2025-12-30 | 215.88 | 216.10 | 214.85 | 214.85 | -0.735% | 183,498 | -8.909% |
| 2025-12-29 | 215.66 | 216.67 | 214.86 | 216.44 | -0.083% | 246,818 | -9.578% |
| 2025-12-26 | 216.38 | 217.14 | 215.94 | 216.62 | -0.051% | 145,635 | -9.653% |
| 2025-12-24 | 215.70 | 217.03 | 215.00 | 216.73 | -1.145% | 170,648 | -9.699% |
| 2025-12-23 | 218.88 | 219.51 | 218.02 | 219.24 | -0.123% | 328,542 | -10.733% |
| 2025-12-22 | 219.08 | 220.31 | 218.78 | 219.51 | +0.059% | 237,574 | -10.842% |
| 2025-12-19 | 219.25 | 220.56 | 219.11 | 219.38 | +1.527% | 531,921 | -10.789% |
| 2025-12-18 | 216.51 | 217.50 | 215.44 | 216.08 | +0.859% | 351,810 | -9.427% |
| 2025-12-17 | 214.60 | 216.15 | 214.18 | 214.24 | -0.084% | 223,416 | -8.649% |
| 2025-12-16 | 214.00 | 216.03 | 214.00 | 214.42 | -0.182% | 291,846 | -8.726% |
| 2025-12-15 | 215.25 | 216.43 | 214.43 | 214.81 | +3.214% | 410,902 | -8.892% |
| 2025-12-12 | 207.99 | 209.43 | 207.50 | 208.12 | +2.240% | 438,988 | -5.963% |
| 2025-12-11 | 201.99 | 203.88 | 201.79 | 203.56 | +1.385% | 583,727 | -3.856% |
| 2025-12-10 | 198.79 | 200.90 | 198.79 | 200.78 | +2.261% | 244,277 | -2.525% |
| 2025-12-09 | 196.32 | 197.74 | 196.26 | 196.34 | +0.579% | 262,455 | -0.321% |
| 2025-12-08 | 196.37 | 196.44 | 195.00 | 195.21 | -0.687% | 333,986 | +0.256% |
| 2025-12-05 | 196.04 | 197.20 | 196.00 | 196.56 | -0.862% | 271,186 | -0.432% |
| 2025-12-04 | 200.00 | 200.33 | 197.85 | 198.27 | +1.448% | 308,550 | -1.291% |
| 2025-12-03 | 193.00 | 196.12 | 192.71 | 195.44 | -0.787% | 461,875 | +0.138% |
| 2025-12-02 | 196.45 | 197.60 | 195.83 | 196.99 | -1.119% | 326,467 | -0.650% |
| 2025-12-01 | 199.13 | 200.03 | 198.75 | 199.22 | -1.313% | 275,750 | -1.762% |
| 2025-11-28 | 200.07 | 202.33 | 200.07 | 201.87 | -0.282% | 156,129 | -3.051% |
| 2025-11-26 | 200.78 | 202.88 | 200.78 | 202.44 | +1.089% | 184,472 | -3.324% |
| 2025-11-25 | 197.13 | 201.12 | 197.00 | 200.26 | +0.603% | 271,849 | -2.272% |
| 2025-11-24 | 198.38 | 200.04 | 198.08 | 199.06 | +0.729% | 201,603 | -1.683% |
| 2025-11-21 | 196.79 | 198.69 | 196.07 | 197.62 | +3.331% | 394,975 | -0.967% |
| 2025-11-20 | 194.17 | 195.63 | 191.24 | 191.25 | -2.810% | 327,699 | +2.332% |
| 2025-11-19 | 195.72 | 197.51 | 195.71 | 196.78 | +0.418% | 166,179 | -0.544% |
| 2025-11-18 | 195.55 | 196.94 | 194.99 | 195.96 | -1.528% | 260,565 | -0.128% |
| 2025-11-17 | 200.02 | 201.20 | 198.12 | 199.00 | -2.489% | 234,319 | -1.653% |
| 2025-11-14 | 204.55 | 205.62 | 204.02 | 204.08 | +0.403% | 287,485 | -4.101% |
| 2025-11-13 | 206.00 | 206.25 | 203.17 | 203.26 | -1.944% | 238,271 | -3.714% |
| 2025-11-12 | 207.00 | 208.32 | 206.56 | 207.29 | +0.631% | 244,905 | -5.586% |
| 2025-11-11 | 204.40 | 206.15 | 203.20 | 205.99 | +1.005% | 178,967 | -4.991% |
| 2025-11-10 | 202.83 | 204.77 | 201.94 | 203.94 | +0.970% | 215,903 | -4.036% |
| 2025-11-07 | 202.52 | 202.96 | 201.28 | 201.98 | -0.473% | 340,736 | -3.104% |
| 2025-11-06 | 203.99 | 204.20 | 201.50 | 202.94 | +1.903% | 379,756 | -3.563% |
| 2025-11-05 | 200.00 | 202.47 | 197.97 | 199.15 | -2.325% | 330,981 | -1.727% |
| 2025-11-04 | 204.92 | 205.41 | 203.89 | 203.89 | -0.890% | 254,370 | -4.012% |
| 2025-11-03 | 204.19 | 206.25 | 203.36 | 205.72 | +0.749% | 470,600 | -4.866% |
| 2025-10-31 | 204.60 | 205.41 | 203.49 | 204.19 | -1.457% | 297,326 | -4.153% |
| 2025-10-30 | 207.28 | 208.73 | 207.12 | 207.21 | +0.058% | 181,912 | -5.550% |
| 2025-10-29 | 207.03 | 208.00 | 206.37 | 207.09 | -1.965% | 412,270 | -5.495% |
| 2025-10-28 | 209.33 | 211.24 | 208.85 | 211.24 | +0.965% | 244,189 | -7.352% |
| 2025-10-27 | 209.76 | 209.99 | 208.96 | 209.22 | +1.875% | 324,679 | -6.457% |
| 2025-10-24 | 205.19 | 205.80 | 204.89 | 205.37 | +0.642% | 230,781 | -4.704% |
| 2025-10-23 | 202.73 | 204.12 | 202.73 | 204.06 | +0.270% | 300,050 | -4.092% |
| 2025-10-22 | 203.87 | 205.00 | 202.43 | 203.51 | +0.772% | 288,412 | -3.833% |
| 2025-10-21 | 199.53 | 203.15 | 198.80 | 201.95 | +0.919% | 498,770 | -3.090% |
| 2025-10-20 | 199.91 | 200.50 | 199.21 | 200.11 | +1.153% | 236,089 | -2.199% |
| 2025-10-17 | 196.05 | 198.14 | 195.76 | 197.83 | +1.238% | 327,098 | -1.072% |
| 2025-10-16 | 195.41 | 195.85 | 194.30 | 195.41 | +0.556% | 168,358 | +0.154% |
| 2025-10-15 | 193.49 | 194.60 | 192.82 | 194.33 | +1.351% | 403,408 | +0.710% |
| 2025-10-14 | 188.17 | 191.86 | 187.64 | 191.74 | +2.055% | 308,573 | +2.071% |
| 2025-10-13 | 187.44 | 188.40 | 186.97 | 187.88 | +1.436% | 353,275 | +4.168% |
| 2025-10-10 | 189.39 | 190.90 | 185.00 | 185.22 | -3.697% | 549,771 | +5.664% |
| 2025-10-09 | 193.70 | 193.99 | 192.17 | 192.33 | -2.967% | 389,289 | +1.757% |
| 2025-10-08 | 197.49 | 198.70 | 197.06 | 198.21 | -0.840% | 222,604 | -1.261% |
| 2025-10-07 | 200.55 | 200.90 | 199.48 | 199.89 | +0.356% | 352,783 | -2.091% |
| 2025-10-06 | 198.74 | 199.48 | 198.31 | 199.18 | +2.359% | 321,716 | -1.742% |
| 2025-10-03 | 192.66 | 194.95 | 192.66 | 194.59 | +2.136% | 243,334 | +0.576% |
| 2025-10-02 | 191.81 | 191.81 | 190.02 | 190.52 | -0.683% | 301,694 | +2.724% |
| 2025-10-01 | 192.39 | 193.15 | 191.33 | 191.83 | +0.387% | 391,608 | +2.023% |
| 2025-09-30 | 192.85 | 193.15 | 190.73 | 191.09 | -2.723% | 450,378 | +2.418% |
| 2025-09-29 | 197.06 | 197.17 | 195.44 | 196.44 | -0.838% | 310,843 | -0.372% |
| 2025-09-26 | 197.64 | 199.03 | 197.64 | 198.10 | +0.416% | 187,025 | -1.206% |
| 2025-09-25 | 197.69 | 197.99 | 196.93 | 197.28 | -0.409% | 159,918 | -0.796% |
| 2025-09-24 | 198.03 | 198.68 | 197.62 | 198.09 | -1.281% | 334,684 | -1.201% |
| 2025-09-23 | 201.09 | 202.37 | 200.66 | 200.66 | -0.010% | 234,019 | -2.467% |
| 2025-09-22 | 200.00 | 200.87 | 199.82 | 200.68 | +0.870% | 183,112 | -2.477% |
| 2025-09-19 | 199.41 | 199.93 | 198.73 | 198.95 | -0.758% | 165,401 | -1.629% |
| 2025-09-18 | 199.64 | 200.74 | 199.24 | 200.47 | -0.452% | 242,910 | -2.374% |
| 2025-09-17 | 200.54 | 202.87 | 200.46 | 201.38 | +1.308% | 222,776 | -2.816% |
| 2025-09-16 | 199.91 | 199.92 | 198.72 | 198.78 | +0.760% | 265,594 | -1.544% |
| 2025-09-15 | 197.38 | 197.47 | 196.71 | 197.28 | +0.586% | 276,301 | -0.796% |
| 2025-09-12 | 195.76 | 196.35 | 195.42 | 196.13 | -0.759% | 258,704 | -0.214% |
| 2025-09-11 | 196.25 | 197.78 | 196.01 | 197.63 | +0.127% | 215,148 | -0.972% |
| 2025-09-10 | 197.69 | 198.71 | 197.02 | 197.38 | -1.703% | 219,140 | -0.846% |
| 2025-09-09 | 200.19 | 201.37 | 199.61 | 200.80 | -0.981% | 331,103 | -2.535% |
| 2025-09-08 | 201.49 | 202.85 | 200.28 | 202.79 | +1.588% | 318,337 | -3.491% |
| 2025-09-05 | 199.99 | 200.98 | 198.88 | 199.62 | +1.002% | 224,229 | -1.959% |
| 2025-09-04 | 195.57 | 197.87 | 195.57 | 197.64 | +2.399% | 224,378 | -0.977% |
| 2025-09-03 | 192.56 | 193.33 | 192.47 | 193.01 | -0.289% | 317,025 | +1.399% |
| 2025-09-02 | 192.16 | 193.57 | 191.79 | 193.57 | -0.514% | 249,898 | +1.106% |
| 2025-08-29 | 194.22 | 195.09 | 194.03 | 194.57 | -1.856% | 332,207 | +0.586% |
| 2025-08-28 | 198.09 | 198.72 | 197.73 | 198.25 | +0.768% | 251,328 | -1.281% |
| 2025-08-27 | 195.86 | 196.74 | 195.53 | 196.74 | -0.309% | 244,585 | -0.524% |
| 2025-08-26 | 196.20 | 197.37 | 196.02 | 197.35 | -0.514% | 221,270 | -0.831% |
| 2025-08-25 | 199.45 | 199.99 | 198.21 | 198.37 | -1.490% | 297,564 | -1.341% |
| 2025-08-22 | 198.50 | 201.80 | 198.50 | 201.37 | +2.078% | 410,654 | -2.811% |
| 2025-08-21 | 196.63 | 197.33 | 196.49 | 197.27 | -0.964% | 253,961 | -0.791% |
| 2025-08-20 | 199.05 | 199.52 | 198.64 | 199.19 | +0.297% | 267,989 | -1.747% |
| 2025-08-19 | 198.45 | 199.68 | 198.32 | 198.60 | +0.389% | 290,169 | -1.455% |
| 2025-08-18 | 196.00 | 197.88 | 195.67 | 197.83 | +2.153% | 330,863 | -1.072% |
| 2025-08-15 | 194.43 | 194.80 | 193.39 | 193.66 | +0.613% | 278,859 | +1.059% |
| 2025-08-14 | 191.11 | 192.58 | 190.67 | 192.48 | -0.988% | 421,275 | +1.678% |
| 2025-08-13 | 193.65 | 194.63 | 193.65 | 194.40 | +0.222% | 354,648 | +0.674% |
| 2025-08-12 | 193.18 | 194.41 | 192.91 | 193.97 | +2.559% | 386,462 | +0.897% |
| 2025-08-11 | 188.68 | 190.01 | 187.93 | 189.13 | +0.260% | 279,688 | +3.479% |
| 2025-08-08 | 187.38 | 189.23 | 187.23 | 188.64 | +3.940% | 507,115 | +3.748% |
| 2025-08-07 | 181.86 | 182.99 | 180.54 | 181.49 | -1.359% | 421,779 | +7.835% |
| 2025-08-06 | 184.73 | 185.18 | 183.62 | 183.99 | +1.372% | 342,141 | +6.370% |
| 2025-08-05 | 182.25 | 182.85 | 181.19 | 181.50 | -0.444% | 385,776 | +7.829% |
| 2025-08-04 | 181.23 | 182.38 | 181.23 | 182.31 | +1.458% | 340,022 | +7.350% |
| 2025-08-01 | 180.94 | 180.94 | 177.77 | 179.69 | +0.402% | 475,932 | +8.915% |
| 2025-07-31 | 180.23 | 180.79 | 178.67 | 178.97 | -2.068% | 807,608 | +9.354% |
| 2025-07-30 | 184.21 | 184.45 | 182.20 | 182.75 | -0.825% | 357,530 | +7.092% |
| 2025-07-29 | 185.00 | 185.26 | 183.85 | 184.27 | -1.555% | 370,665 | +6.208% |
| 2025-07-28 | 188.46 | 188.46 | 187.00 | 187.18 | -0.695% | 253,635 | +4.557% |
| 2025-07-25 | 188.74 | 188.87 | 187.11 | 188.49 | -1.654% | 414,200 | +3.830% |
| 2025-07-24 | 192.86 | 193.26 | 191.52 | 191.66 | -0.787% | 678,457 | +2.113% |
| 2025-07-23 | 191.06 | 193.19 | 190.64 | 193.18 | +13.642% | 1,922,969 | +1.310% |
| 2025-07-22 | 169.54 | 170.00 | 169.25 | 169.99 | -0.024% | 415,000 | +15.130% |
| 2025-07-21 | 169.92 | 171.02 | 169.44 | 170.03 | +0.818% | 303,670 | +15.103% |
| 2025-07-18 | 170.10 | 170.16 | 168.51 | 168.65 | -1.073% | 338,203 | +16.045% |
| 2025-07-17 | 169.00 | 170.65 | 169.00 | 170.48 | +0.353% | 268,868 | +14.799% |
| 2025-07-16 | 169.02 | 169.89 | 168.04 | 169.88 | -0.082% | 400,415 | +15.205% |
| 2025-07-15 | 171.90 | 171.98 | 170.02 | 170.02 | -1.232% | 334,954 | +15.110% |
| 2025-07-14 | 171.24 | 172.32 | 171.07 | 172.14 | +1.104% | 329,447 | +13.692% |
| 2025-07-11 | 170.26 | 170.56 | 169.75 | 170.26 | -0.076% | 262,300 | +14.948% |
| 2025-07-10 | 169.51 | 170.91 | 169.51 | 170.39 | -0.088% | 669,144 | +14.860% |
| 2025-07-09 | 170.19 | 170.62 | 169.35 | 170.54 | +0.200% | 336,150 | +14.759% |
| 2025-07-08 | 168.60 | 170.32 | 168.60 | 170.20 | +1.394% | 485,659 | +14.988% |
| 2025-07-07 | 170.20 | 170.70 | 167.18 | 167.86 | -4.020% | 991,826 | +16.591% |
| 2025-07-03 | 174.39 | 175.25 | 174.01 | 174.89 | +1.674% | 334,989 | +11.905% |
| 2025-07-02 | 171.44 | 172.29 | 171.11 | 172.01 | +0.274% | 441,860 | +13.778% |
| 2025-07-01 | 170.80 | 173.16 | 170.66 | 171.54 | -0.418% | 857,098 | +14.090% |
| 2025-06-30 | 172.68 | 173.52 | 171.70 | 172.26 | -1.980% | 522,079 | +13.613% |
| 2025-06-27 | 175.48 | 176.72 | 174.90 | 175.74 | +2.995% | 512,996 | +11.363% |
| 2025-06-26 | 170.10 | 170.91 | 169.62 | 170.63 | +0.875% | 335,417 | +14.698% |
| 2025-06-25 | 169.92 | 170.03 | 169.07 | 169.15 | -1.416% | 468,386 | +15.702% |
| 2025-06-24 | 171.80 | 172.39 | 171.51 | 171.58 | +0.410% | 400,613 | +14.063% |
| 2025-06-23 | 170.05 | 171.05 | 169.20 | 170.88 | -0.882% | 622,777 | +14.531% |
| 2025-06-20 | 173.30 | 173.36 | 171.89 | 172.40 | -1.817% | 469,716 | +13.521% |
| 2025-06-18 | 176.45 | 177.44 | 175.59 | 175.59 | +0.943% | 458,602 | +11.459% |
| 2025-06-17 | 175.52 | 175.52 | 173.45 | 173.95 | -2.094% | 555,479 | +12.509% |
| 2025-06-16 | 178.03 | 179.34 | 177.67 | 177.67 | -0.604% | 433,750 | +10.154% |
| 2025-06-13 | 178.50 | 179.98 | 178.17 | 178.75 | -1.780% | 432,042 | +9.488% |
| 2025-06-12 | 182.25 | 182.40 | 181.32 | 181.99 | -0.340% | 385,859 | +7.539% |
| 2025-06-11 | 184.27 | 184.58 | 182.61 | 182.61 | -1.425% | 322,127 | +7.174% |
| 2025-06-10 | 184.00 | 185.33 | 183.43 | 185.25 | +0.712% | 405,883 | +5.646% |
| 2025-06-09 | 183.64 | 184.33 | 183.02 | 183.94 | -0.648% | 335,874 | +6.399% |
| 2025-06-06 | 184.94 | 185.66 | 184.69 | 185.14 | +0.401% | 307,873 | +5.709% |
| 2025-06-05 | 185.44 | 185.95 | 183.62 | 184.40 | -1.894% | 509,057 | +6.133% |
| 2025-06-04 | 189.54 | 190.16 | 187.96 | 187.96 | -1.797% | 598,104 | +4.123% |
| 2025-06-03 | 189.00 | 192.45 | 188.60 | 191.40 | +1.195% | 577,309 | +2.252% |
| 2025-06-02 | 187.80 | 189.14 | 187.80 | 189.14 | -0.750% | 375,026 | +3.474% |
| 2025-05-30 | 190.14 | 191.30 | 189.30 | 190.57 | +2.396% | 396,583 | +2.697% |
| 2025-05-29 | 186.48 | 186.99 | 184.87 | 186.11 | +1.766% | 392,575 | +5.158% |
| 2025-05-28 | 183.00 | 183.83 | 182.44 | 182.88 | -2.036% | 400,907 | +7.016% |
| 2025-05-27 | 185.04 | 186.95 | 185.04 | 186.68 | +2.403% | 331,124 | +4.837% |
| 2025-05-23 | 181.25 | 182.34 | 180.66 | 182.30 | -0.284% | 485,206 | +7.356% |
| 2025-05-22 | 181.99 | 183.76 | 181.13 | 182.82 | -0.894% | 378,945 | +7.051% |
| 2025-05-21 | 185.72 | 186.70 | 184.31 | 184.47 | -1.014% | 257,408 | +6.093% |
| 2025-05-20 | 186.15 | 186.42 | 185.41 | 186.36 | +0.561% | 309,961 | +5.017% |
| 2025-05-19 | 183.19 | 185.32 | 183.05 | 185.32 | +1.163% | 289,837 | +5.607% |
| 2025-05-16 | 182.58 | 183.63 | 182.19 | 183.19 | -0.142% | 355,694 | +6.834% |
| 2025-05-15 | 182.30 | 183.81 | 181.95 | 183.45 | -1.898% | 451,728 | +6.683% |
| 2025-05-14 | 188.17 | 188.61 | 186.49 | 187.00 | -3.593% | 487,847 | +4.658% |
| 2025-05-13 | 192.75 | 194.33 | 192.22 | 193.97 | 0.000% | 370,546 | +0.897% |