UI
Ubiquiti Inc. Common Stock
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
656.75USD+2.329%(+14.95)92,677
After-hoursOct 9, 2026 4:42:30 PM EDT
655.00USD-0.266%(-1.75)
UI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 650.00 | 663.05 | 642.13 | 657.29 | +2.414% | 92,677 | 0.000% |
| 2026-10-08 | 625.11 | 649.77 | 620.81 | 641.80 | +1.125% | 89,933 | +2.414% |
| 2026-10-07 | 616.10 | 638.22 | 613.52 | 634.66 | +1.306% | 92,991 | +3.566% |
| 2026-10-06 | 614.73 | 629.00 | 609.75 | 626.48 | +2.821% | 103,562 | +4.918% |
| 2026-10-05 | 623.10 | 627.98 | 607.37 | 609.29 | -1.810% | 108,857 | +7.878% |
| 2026-10-02 | 620.00 | 623.52 | 600.78 | 620.52 | +1.785% | 117,154 | +5.926% |
| 2026-10-01 | 572.00 | 611.21 | 569.92 | 609.64 | +7.420% | 112,356 | +7.816% |
| 2026-09-30 | 560.24 | 569.67 | 556.21 | 567.53 | +1.468% | 109,580 | +15.816% |
| 2026-09-29 | 556.77 | 564.71 | 555.57 | 559.32 | +1.075% | 81,729 | +17.516% |
| 2026-09-28 | 557.78 | 563.37 | 552.38 | 553.37 | -1.302% | 94,703 | +18.779% |
| 2026-09-25 | 568.38 | 580.39 | 560.67 | 560.67 | -0.433% | 90,217 | +17.233% |
| 2026-09-24 | 563.35 | 575.00 | 560.00 | 563.11 | -1.795% | 135,951 | +16.725% |
| 2026-09-23 | 580.00 | 584.42 | 573.13 | 573.40 | -1.288% | 56,068 | +14.630% |
| 2026-09-22 | 585.40 | 591.99 | 572.72 | 580.88 | -0.902% | 107,178 | +13.154% |
| 2026-09-21 | 596.85 | 600.00 | 572.94 | 586.17 | -0.562% | 151,581 | +12.133% |
| 2026-09-18 | 601.00 | 607.17 | 582.05 | 589.48 | -1.167% | 236,062 | +11.503% |
| 2026-09-17 | 580.99 | 600.32 | 578.63 | 596.44 | +4.571% | 146,007 | +10.202% |
| 2026-09-16 | 570.87 | 576.81 | 559.44 | 570.37 | +1.354% | 119,867 | +15.239% |
| 2026-09-15 | 559.90 | 569.78 | 553.11 | 562.75 | +1.780% | 132,208 | +16.800% |
| 2026-09-14 | 546.72 | 564.79 | 546.72 | 552.91 | -1.992% | 118,967 | +18.878% |
| 2026-09-11 | 544.89 | 564.15 | 539.35 | 564.15 | +5.087% | 132,366 | +16.510% |
| 2026-09-10 | 517.20 | 559.99 | 517.00 | 536.84 | +3.123% | 310,204 | +22.437% |
| 2026-09-09 | 575.00 | 580.50 | 500.23 | 520.58 | -10.327% | 396,581 | +26.261% |
| 2026-09-08 | 581.43 | 585.85 | 567.16 | 580.53 | +0.150% | 150,633 | +13.222% |
| 2026-09-04 | 596.43 | 605.89 | 576.61 | 579.66 | -2.735% | 158,939 | +13.392% |
| 2026-09-03 | 601.74 | 616.49 | 594.90 | 595.96 | -0.403% | 142,948 | +10.291% |
| 2026-09-02 | 584.43 | 601.60 | 580.00 | 598.37 | +1.975% | 171,831 | +9.847% |
| 2026-09-01 | 590.20 | 593.18 | 577.48 | 586.78 | -0.549% | 201,898 | +12.016% |
| 2026-08-31 | 594.05 | 604.83 | 586.08 | 590.02 | -1.557% | 163,972 | +11.401% |
| 2026-08-28 | 600.00 | 627.30 | 594.57 | 599.35 | +1.096% | 186,340 | +9.667% |
| 2026-08-27 | 588.00 | 598.22 | 578.24 | 592.85 | -0.662% | 170,204 | +10.870% |
| 2026-08-26 | 575.41 | 597.05 | 574.98 | 596.80 | +3.649% | 184,181 | +10.136% |
| 2026-08-25 | 558.92 | 576.18 | 557.53 | 575.79 | +4.100% | 205,901 | +14.154% |
| 2026-08-24 | 540.01 | 577.46 | 530.00 | 553.11 | -1.054% | 240,197 | +18.835% |
| 2026-08-21 | 597.00 | 597.00 | 515.00 | 559.00 | -2.591% | 449,605 | +17.583% |
| 2026-08-20 | 583.92 | 596.30 | 566.28 | 573.87 | -2.846% | 291,032 | +14.536% |
| 2026-08-19 | 581.88 | 595.92 | 573.43 | 590.68 | +1.295% | 151,119 | +11.277% |
| 2026-08-18 | 564.41 | 596.09 | 564.41 | 583.13 | -0.093% | 218,656 | +12.718% |
| 2026-08-17 | 574.62 | 613.43 | 557.78 | 583.67 | +1.898% | 187,344 | +12.613% |
| 2026-08-14 | 583.74 | 585.00 | 569.17 | 572.80 | -1.750% | 59,435 | +14.750% |
| 2026-08-13 | 574.86 | 587.33 | 572.05 | 583.00 | +0.907% | 79,974 | +12.743% |
| 2026-08-12 | 588.30 | 596.00 | 577.37 | 577.76 | +0.785% | 85,408 | +13.765% |
| 2026-08-11 | 573.46 | 588.49 | 568.01 | 573.26 | +0.489% | 70,696 | +14.658% |
| 2026-08-10 | 569.68 | 576.15 | 560.00 | 570.47 | +0.742% | 98,224 | +15.219% |
| 2026-08-07 | 575.00 | 575.00 | 565.26 | 566.27 | -0.167% | 67,956 | +16.074% |
| 2026-08-06 | 563.06 | 574.66 | 561.46 | 567.22 | -0.334% | 86,607 | +15.879% |
| 2026-08-05 | 562.99 | 575.00 | 556.23 | 569.12 | +1.629% | 78,117 | +15.492% |
| 2026-08-04 | 560.23 | 572.28 | 555.36 | 560.00 | +2.067% | 112,045 | +17.373% |
| 2026-08-03 | 552.67 | 563.75 | 540.01 | 548.66 | -1.412% | 79,970 | +19.799% |
| 2026-07-31 | 542.69 | 560.00 | 542.03 | 556.52 | +4.368% | 94,991 | +18.107% |
| 2026-07-30 | 535.92 | 542.00 | 529.80 | 533.23 | +1.981% | 78,895 | +23.266% |
| 2026-07-29 | 529.36 | 535.92 | 518.89 | 522.87 | -2.216% | 56,200 | +25.708% |
| 2026-07-28 | 533.02 | 537.66 | 524.08 | 534.72 | -0.906% | 69,757 | +22.922% |
| 2026-07-27 | 535.89 | 540.72 | 525.69 | 539.61 | +2.646% | 71,493 | +21.808% |
| 2026-07-24 | 526.89 | 536.90 | 521.68 | 525.70 | -0.691% | 54,478 | +25.031% |
| 2026-07-23 | 527.90 | 542.52 | 526.67 | 529.36 | -1.514% | 64,406 | +24.167% |
| 2026-07-22 | 531.56 | 543.96 | 531.56 | 537.50 | +0.291% | 90,167 | +22.287% |
| 2026-07-21 | 540.80 | 548.71 | 528.69 | 535.94 | +0.663% | 146,481 | +22.642% |
| 2026-07-20 | 548.02 | 554.48 | 526.97 | 532.41 | -2.480% | 123,054 | +23.456% |
| 2026-07-17 | 528.99 | 552.44 | 526.17 | 545.95 | +0.373% | 98,171 | +20.394% |
| 2026-07-16 | 533.99 | 544.09 | 528.13 | 543.92 | +0.254% | 79,442 | +20.843% |
| 2026-07-15 | 558.26 | 563.46 | 530.94 | 542.54 | -1.268% | 77,294 | +21.151% |
| 2026-07-14 | 548.78 | 553.21 | 528.93 | 549.51 | +1.635% | 94,231 | +19.614% |
| 2026-07-13 | 546.40 | 553.72 | 538.69 | 540.67 | -1.873% | 84,417 | +21.570% |
| 2026-07-10 | 541.16 | 551.00 | 539.59 | 550.99 | +1.205% | 65,246 | +19.293% |
| 2026-07-09 | 537.30 | 544.72 | 528.21 | 544.43 | +3.192% | 60,501 | +20.730% |
| 2026-07-08 | 524.22 | 533.88 | 521.90 | 527.59 | +0.337% | 80,921 | +24.583% |
| 2026-07-07 | 526.81 | 534.05 | 518.02 | 525.82 | -2.158% | 96,200 | +25.003% |
| 2026-07-06 | 525.00 | 548.85 | 525.00 | 537.42 | +2.292% | 158,774 | +22.305% |
| 2026-07-02 | 531.46 | 542.62 | 517.54 | 525.38 | -2.051% | 104,013 | +25.108% |
| 2026-07-01 | 529.37 | 550.47 | 524.96 | 536.38 | +0.440% | 99,296 | +22.542% |
| 2026-06-30 | 543.72 | 551.50 | 532.02 | 534.03 | -2.142% | 96,785 | +23.081% |
| 2026-06-29 | 522.60 | 551.40 | 520.06 | 545.72 | +3.684% | 189,214 | +20.445% |
| 2026-06-26 | 545.03 | 545.03 | 524.19 | 526.33 | -2.730% | 130,704 | +24.882% |
| 2026-06-25 | 554.76 | 561.87 | 534.00 | 541.10 | -1.618% | 118,317 | +21.473% |
| 2026-06-24 | 561.00 | 570.68 | 549.16 | 550.00 | -2.314% | 129,698 | +19.507% |
| 2026-06-23 | 560.64 | 575.79 | 551.48 | 563.03 | -2.834% | 94,466 | +16.742% |
| 2026-06-22 | 589.48 | 592.00 | 573.38 | 579.45 | -1.698% | 113,100 | +13.433% |
| 2026-06-18 | 577.89 | 593.42 | 570.00 | 589.46 | +4.733% | 201,192 | +11.507% |
| 2026-06-17 | 563.83 | 573.38 | 553.90 | 562.82 | +0.835% | 115,160 | +16.785% |
| 2026-06-16 | 573.97 | 576.95 | 555.68 | 558.16 | -2.885% | 126,301 | +17.760% |
| 2026-06-15 | 607.54 | 610.05 | 572.43 | 574.74 | -2.376% | 101,539 | +14.363% |
| 2026-06-12 | 587.80 | 602.66 | 579.36 | 588.73 | +1.196% | 100,125 | +11.645% |
| 2026-06-11 | 566.58 | 584.61 | 560.93 | 581.77 | +4.344% | 111,721 | +12.981% |
| 2026-06-10 | 559.00 | 572.00 | 548.00 | 557.55 | -1.105% | 130,165 | +17.889% |
| 2026-06-09 | 580.00 | 590.20 | 541.69 | 563.78 | -1.570% | 125,392 | +16.586% |
| 2026-06-08 | 572.93 | 590.23 | 565.33 | 572.77 | +0.959% | 165,123 | +14.756% |
| 2026-06-05 | 565.97 | 578.34 | 561.00 | 567.33 | -2.403% | 92,898 | +15.857% |
| 2026-06-04 | 561.44 | 584.47 | 559.00 | 581.30 | +0.897% | 78,652 | +13.072% |
| 2026-06-03 | 581.24 | 587.00 | 560.71 | 576.13 | -2.114% | 102,761 | +14.087% |
| 2026-06-02 | 583.48 | 595.99 | 566.45 | 588.57 | +2.280% | 244,336 | +11.676% |
| 2026-06-01 | 575.00 | 598.50 | 568.20 | 575.45 | -1.440% | 125,936 | +14.222% |
| 2026-05-29 | 594.50 | 603.77 | 575.50 | 583.86 | -1.874% | 139,232 | +12.577% |
| 2026-05-28 | 606.65 | 611.50 | 592.25 | 595.01 | -2.441% | 87,151 | +10.467% |
| 2026-05-27 | 619.05 | 623.67 | 595.01 | 609.90 | +0.286% | 142,570 | +7.770% |
| 2026-05-26 | 621.09 | 621.09 | 591.00 | 608.16 | -0.434% | 172,482 | +8.078% |
| 2026-05-22 | 590.62 | 621.13 | 586.80 | 610.81 | +4.179% | 189,416 | +7.610% |
| 2026-05-21 | 590.22 | 599.35 | 578.94 | 586.31 | -2.153% | 129,808 | +12.106% |
| 2026-05-20 | 592.18 | 605.00 | 579.95 | 599.21 | +2.622% | 153,535 | +9.693% |
| 2026-05-19 | 590.00 | 605.00 | 575.14 | 583.90 | -3.328% | 151,403 | +12.569% |
| 2026-05-18 | 625.00 | 625.00 | 592.42 | 604.00 | -3.089% | 175,120 | +8.823% |
| 2026-05-15 | 641.09 | 647.00 | 622.70 | 623.25 | -5.570% | 148,115 | +5.462% |
| 2026-05-14 | 668.05 | 684.99 | 639.64 | 660.01 | -0.716% | 143,713 | -0.412% |
| 2026-05-13 | 703.49 | 707.00 | 664.00 | 664.77 | -5.504% | 173,700 | -1.125% |
| 2026-05-12 | 737.01 | 743.47 | 690.00 | 703.49 | -4.755% | 194,420 | -6.567% |
| 2026-05-11 | 823.20 | 835.75 | 728.19 | 738.61 | -12.290% | 269,647 | -11.010% |
| 2026-05-08 | 870.00 | 901.86 | 790.01 | 842.10 | -9.128% | 255,967 | -21.946% |
| 2026-05-07 | 1,015.93 | 1,021.43 | 910.00 | 926.69 | -9.882% | 209,083 | -29.071% |
| 2026-05-06 | 1,020.54 | 1,031.53 | 987.96 | 1,028.31 | +1.321% | 110,907 | -36.081% |
| 2026-05-05 | 1,007.82 | 1,028.69 | 1,001.00 | 1,014.90 | +1.078% | 59,071 | -35.236% |
| 2026-05-04 | 1,031.70 | 1,032.36 | 1,000.76 | 1,004.08 | -1.537% | 40,467 | -34.538% |
| 2026-05-01 | 1,022.98 | 1,038.38 | 1,009.38 | 1,019.75 | +0.765% | 56,789 | -35.544% |
| 2026-04-30 | 990.00 | 1,024.33 | 967.45 | 1,012.01 | +4.223% | 64,040 | -35.051% |
| 2026-04-29 | 969.00 | 979.33 | 953.14 | 971.00 | +0.699% | 77,319 | -32.308% |
| 2026-04-28 | 988.38 | 1,000.73 | 935.00 | 964.26 | -4.475% | 136,674 | -31.835% |
| 2026-04-27 | 1,028.25 | 1,028.25 | 991.39 | 1,009.43 | -2.313% | 60,826 | -34.885% |
| 2026-04-24 | 1,049.97 | 1,062.50 | 1,024.42 | 1,033.33 | -0.437% | 50,123 | -36.391% |
| 2026-04-23 | 1,010.00 | 1,063.02 | 991.00 | 1,037.87 | +3.298% | 79,394 | -36.669% |
| 2026-04-22 | 1,040.00 | 1,080.99 | 986.35 | 1,004.73 | -2.210% | 194,139 | -34.580% |
| 2026-04-21 | 1,091.27 | 1,099.99 | 994.95 | 1,027.44 | -5.005% | 244,331 | -36.026% |
| 2026-04-20 | 1,093.40 | 1,093.40 | 1,070.87 | 1,081.57 | -0.270% | 67,174 | -39.228% |
| 2026-04-17 | 1,046.44 | 1,088.18 | 1,045.01 | 1,084.50 | +4.366% | 86,064 | -39.392% |
| 2026-04-16 | 998.65 | 1,044.61 | 980.00 | 1,039.13 | +3.236% | 111,981 | -36.746% |
| 2026-04-15 | 985.08 | 1,010.80 | 951.88 | 1,006.56 | +1.503% | 183,617 | -34.699% |
| 2026-04-14 | 968.00 | 991.66 | 934.96 | 991.66 | +4.271% | 139,289 | -33.718% |
| 2026-04-13 | 917.41 | 951.04 | 910.00 | 951.04 | +2.737% | 86,675 | -30.887% |
| 2026-04-10 | 919.95 | 931.60 | 903.62 | 925.70 | +2.036% | 75,401 | -28.995% |
| 2026-04-09 | 900.00 | 913.90 | 882.96 | 907.23 | +0.747% | 63,939 | -27.550% |
| 2026-04-08 | 878.67 | 914.36 | 871.19 | 900.50 | +7.599% | 134,667 | -27.008% |
| 2026-04-07 | 830.00 | 850.19 | 823.52 | 836.90 | -0.383% | 77,296 | -21.461% |
| 2026-04-06 | 845.00 | 851.99 | 833.46 | 840.12 | -0.093% | 85,140 | -21.762% |
| 2026-04-02 | 790.00 | 851.54 | 790.00 | 840.90 | +2.176% | 71,678 | -21.835% |
| 2026-04-01 | 809.07 | 837.51 | 806.74 | 822.99 | +4.138% | 81,882 | -20.134% |
| 2026-03-31 | 753.03 | 791.43 | 747.37 | 790.29 | +7.238% | 93,367 | -16.829% |
| 2026-03-30 | 792.31 | 792.31 | 720.09 | 736.95 | -5.510% | 94,341 | -10.809% |
| 2026-03-27 | 775.00 | 795.00 | 765.02 | 779.92 | +0.235% | 68,142 | -15.723% |
| 2026-03-26 | 825.00 | 833.74 | 775.00 | 778.09 | -7.265% | 93,356 | -15.525% |
| 2026-03-25 | 854.00 | 854.00 | 834.17 | 839.05 | +0.548% | 79,435 | -21.663% |
| 2026-03-24 | 809.00 | 842.00 | 801.00 | 834.48 | +3.104% | 120,525 | -21.234% |
| 2026-03-23 | 774.95 | 814.92 | 774.00 | 809.36 | +5.761% | 80,278 | -18.789% |
| 2026-03-20 | 790.75 | 790.75 | 755.44 | 765.27 | -3.646% | 91,868 | -14.110% |
| 2026-03-19 | 774.19 | 802.82 | 757.84 | 794.23 | +1.191% | 63,774 | -17.242% |
| 2026-03-18 | 793.99 | 810.00 | 777.00 | 784.88 | -0.462% | 84,124 | -16.256% |
| 2026-03-17 | 770.63 | 792.00 | 761.00 | 788.52 | +1.641% | 98,191 | -16.643% |
| 2026-03-16 | 765.24 | 787.02 | 765.24 | 775.79 | +2.099% | 69,428 | -15.275% |
| 2026-03-13 | 759.80 | 775.00 | 748.86 | 759.84 | +1.328% | 70,117 | -13.496% |
| 2026-03-12 | 755.08 | 766.46 | 735.10 | 749.88 | -2.087% | 100,034 | -12.347% |
| 2026-03-11 | 762.28 | 777.70 | 757.41 | 765.86 | -0.483% | 114,459 | -14.176% |
| 2026-03-10 | 764.98 | 779.47 | 764.22 | 769.58 | +2.271% | 64,740 | -14.591% |
| 2026-03-09 | 731.38 | 758.34 | 727.19 | 752.49 | +0.412% | 79,495 | -12.651% |
| 2026-03-06 | 755.20 | 773.43 | 743.29 | 749.40 | -3.210% | 56,366 | -12.291% |
| 2026-03-05 | 781.62 | 786.99 | 743.11 | 774.25 | -3.022% | 75,555 | -15.106% |
| 2026-03-04 | 776.69 | 803.47 | 768.93 | 798.38 | +4.726% | 96,859 | -17.672% |
| 2026-03-03 | 772.00 | 780.51 | 731.30 | 762.35 | -4.524% | 138,770 | -13.781% |
| 2026-03-02 | 755.03 | 799.16 | 755.03 | 798.47 | +4.104% | 103,565 | -17.681% |
| 2026-02-27 | 760.57 | 773.89 | 750.93 | 766.99 | +0.808% | 74,804 | -14.303% |
| 2026-02-26 | 754.17 | 764.18 | 725.50 | 760.84 | +0.716% | 85,306 | -13.610% |
| 2026-02-25 | 761.02 | 767.80 | 746.00 | 755.43 | -0.430% | 100,093 | -12.991% |
| 2026-02-24 | 728.00 | 767.52 | 728.00 | 758.69 | +4.460% | 93,522 | -13.365% |
| 2026-02-23 | 742.05 | 753.00 | 723.24 | 726.30 | -3.201% | 102,719 | -9.502% |
| 2026-02-20 | 723.18 | 754.87 | 716.00 | 750.32 | +4.394% | 142,676 | -12.399% |
| 2026-02-19 | 706.52 | 729.60 | 692.09 | 718.74 | +1.639% | 111,949 | -8.550% |
| 2026-02-18 | 692.31 | 718.40 | 692.31 | 707.15 | +1.668% | 133,454 | -7.051% |
| 2026-02-17 | 704.17 | 708.38 | 687.71 | 695.55 | -3.404% | 66,000 | -5.501% |
| 2026-02-13 | 710.00 | 736.52 | 695.99 | 720.06 | +1.980% | 92,784 | -8.717% |
| 2026-02-12 | 712.72 | 725.28 | 688.78 | 706.08 | -0.986% | 92,914 | -6.910% |
| 2026-02-11 | 727.50 | 728.00 | 701.41 | 713.11 | -0.745% | 123,208 | -7.828% |
| 2026-02-10 | 719.89 | 731.14 | 704.55 | 718.46 | +0.853% | 132,968 | -8.514% |
| 2026-02-09 | 617.57 | 715.00 | 617.57 | 712.38 | +14.470% | 203,072 | -7.733% |
| 2026-02-06 | 605.00 | 635.00 | 541.41 | 622.33 | +8.043% | 243,318 | +5.618% |
| 2026-02-05 | 540.00 | 583.00 | 540.00 | 576.00 | +5.063% | 225,964 | +14.113% |
| 2026-02-04 | 571.48 | 579.51 | 541.88 | 548.24 | -3.676% | 92,909 | +19.891% |
| 2026-02-03 | 552.41 | 575.13 | 541.00 | 569.16 | +4.464% | 82,224 | +15.484% |
| 2026-02-02 | 542.50 | 556.71 | 541.96 | 544.84 | -1.193% | 110,959 | +20.639% |
| 2026-01-30 | 560.73 | 580.00 | 544.26 | 551.42 | -2.641% | 143,925 | +19.200% |
| 2026-01-29 | 554.23 | 569.62 | 544.29 | 566.38 | +2.098% | 83,057 | +16.051% |
| 2026-01-28 | 551.70 | 561.55 | 545.39 | 554.74 | +1.474% | 84,058 | +18.486% |
| 2026-01-27 | 535.80 | 549.89 | 525.71 | 546.68 | -0.421% | 123,559 | +20.233% |
| 2026-01-26 | 548.40 | 557.19 | 535.66 | 548.99 | +0.162% | 112,977 | +19.727% |
| 2026-01-23 | 559.89 | 559.89 | 541.32 | 548.10 | -2.551% | 73,621 | +19.922% |
| 2026-01-22 | 555.92 | 570.24 | 552.00 | 562.45 | +3.192% | 124,814 | +16.862% |
| 2026-01-21 | 567.07 | 567.07 | 526.48 | 545.05 | -3.178% | 132,533 | +20.593% |
| 2026-01-20 | 534.65 | 572.00 | 530.01 | 562.94 | +2.280% | 140,170 | +16.760% |
| 2026-01-16 | 558.96 | 560.87 | 547.00 | 550.39 | -0.565% | 72,092 | +19.423% |
| 2026-01-15 | 568.53 | 570.85 | 551.91 | 553.52 | -0.810% | 89,237 | +18.747% |
| 2026-01-14 | 587.00 | 591.64 | 557.23 | 558.04 | -4.934% | 88,511 | +17.785% |
| 2026-01-13 | 584.95 | 601.88 | 575.46 | 587.00 | +1.141% | 113,517 | +11.974% |
| 2026-01-12 | 556.70 | 583.63 | 556.13 | 580.38 | +3.656% | 135,045 | +13.252% |
| 2026-01-09 | 552.79 | 563.47 | 543.11 | 559.91 | +1.950% | 98,522 | +17.392% |
| 2026-01-08 | 558.02 | 559.09 | 540.00 | 549.20 | -2.533% | 106,540 | +19.681% |
| 2026-01-07 | 569.64 | 569.64 | 555.20 | 563.47 | -1.071% | 84,074 | +16.650% |
| 2026-01-06 | 565.00 | 570.58 | 547.71 | 569.57 | +0.934% | 98,381 | +15.401% |
| 2026-01-05 | 574.15 | 579.58 | 556.49 | 564.30 | -0.350% | 80,483 | +16.479% |
| 2026-01-02 | 558.88 | 581.00 | 558.88 | 566.28 | +2.337% | 81,140 | +16.072% |
| 2025-12-31 | 561.75 | 565.07 | 553.34 | 553.35 | -1.471% | 82,255 | +18.784% |
| 2025-12-30 | 568.00 | 572.45 | 560.67 | 561.61 | -0.980% | 83,979 | +17.037% |
| 2025-12-29 | 565.00 | 571.39 | 560.57 | 567.17 | -0.622% | 50,012 | +15.889% |
| 2025-12-26 | 571.52 | 575.10 | 565.00 | 570.72 | -0.089% | 84,726 | +15.169% |
| 2025-12-24 | 567.00 | 575.11 | 566.95 | 571.23 | -0.278% | 31,459 | +15.066% |
| 2025-12-23 | 568.62 | 578.65 | 565.00 | 572.82 | -0.403% | 59,767 | +14.746% |
| 2025-12-22 | 571.65 | 580.49 | 570.75 | 575.14 | +1.863% | 81,281 | +14.283% |
| 2025-12-19 | 550.80 | 565.66 | 546.00 | 564.62 | +2.347% | 207,961 | +16.413% |
| 2025-12-18 | 557.27 | 562.11 | 548.74 | 551.67 | +1.683% | 63,867 | +19.146% |
| 2025-12-17 | 558.78 | 560.93 | 540.03 | 542.54 | -2.839% | 80,954 | +21.151% |
| 2025-12-16 | 552.93 | 560.64 | 548.00 | 558.39 | +0.587% | 61,717 | +17.712% |
| 2025-12-15 | 569.70 | 571.99 | 550.00 | 555.13 | -1.099% | 75,680 | +18.403% |
| 2025-12-12 | 578.95 | 580.58 | 549.69 | 561.30 | -4.027% | 90,849 | +17.101% |
| 2025-12-11 | 584.28 | 587.70 | 563.74 | 584.85 | +0.104% | 104,756 | +12.386% |
| 2025-12-10 | 586.00 | 595.00 | 571.68 | 584.24 | +0.067% | 109,056 | +12.503% |
| 2025-12-09 | 578.93 | 587.00 | 577.28 | 583.85 | +0.375% | 49,667 | +12.579% |
| 2025-12-08 | 585.58 | 594.99 | 575.00 | 581.67 | +0.649% | 92,900 | +13.000% |
| 2025-12-05 | 570.00 | 579.71 | 561.00 | 577.92 | +1.661% | 79,475 | +13.734% |
| 2025-12-04 | 556.64 | 579.64 | 551.07 | 568.48 | +0.848% | 120,914 | +15.622% |
| 2025-12-03 | 557.05 | 563.87 | 540.17 | 563.70 | +0.733% | 109,794 | +16.603% |
| 2025-12-02 | 575.34 | 579.92 | 549.00 | 559.60 | -0.942% | 205,527 | +17.457% |
| 2025-12-01 | 569.10 | 574.90 | 555.53 | 564.92 | -3.116% | 152,678 | +16.351% |
| 2025-11-28 | 574.96 | 583.85 | 572.00 | 583.09 | +1.421% | 63,424 | +12.725% |
| 2025-11-26 | 573.44 | 585.94 | 568.83 | 574.92 | +0.720% | 106,806 | +14.327% |
| 2025-11-25 | 560.42 | 574.00 | 548.00 | 570.81 | +2.590% | 115,357 | +15.150% |
| 2025-11-24 | 530.50 | 560.01 | 530.50 | 556.40 | +4.858% | 108,499 | +18.133% |
| 2025-11-21 | 516.00 | 534.85 | 505.73 | 530.62 | +2.945% | 296,731 | +23.872% |
| 2025-11-20 | 550.00 | 559.53 | 509.71 | 515.44 | -3.669% | 131,357 | +27.520% |
| 2025-11-19 | 532.04 | 553.48 | 532.04 | 535.07 | +0.558% | 152,151 | +22.842% |
| 2025-11-18 | 537.23 | 549.50 | 527.00 | 532.10 | -1.736% | 159,577 | +23.528% |
| 2025-11-17 | 554.68 | 565.66 | 536.63 | 541.50 | -3.054% | 167,788 | +21.383% |
| 2025-11-14 | 539.80 | 570.00 | 538.88 | 558.56 | +0.163% | 157,219 | +17.676% |
| 2025-11-13 | 581.24 | 586.00 | 544.34 | 557.65 | -4.644% | 173,250 | +17.868% |
| 2025-11-12 | 583.35 | 588.00 | 568.14 | 584.81 | +0.592% | 160,000 | +12.394% |
| 2025-11-11 | 581.15 | 593.40 | 570.14 | 581.37 | -1.367% | 161,879 | +13.059% |
| 2025-11-10 | 632.82 | 636.88 | 585.38 | 589.43 | -3.718% | 236,032 | +11.513% |
| 2025-11-07 | 700.00 | 701.71 | 606.60 | 612.19 | -19.403% | 381,700 | +7.367% |
| 2025-11-06 | 781.15 | 789.07 | 739.13 | 759.57 | -2.322% | 267,614 | -13.466% |
| 2025-11-05 | 760.00 | 790.00 | 758.01 | 777.63 | +2.399% | 119,271 | -15.475% |
| 2025-11-04 | 750.23 | 772.50 | 733.65 | 759.41 | -1.909% | 123,878 | -13.447% |
| 2025-11-03 | 789.17 | 803.60 | 771.31 | 774.19 | -1.650% | 148,351 | -15.100% |
| 2025-10-31 | 779.32 | 793.00 | 768.00 | 787.18 | +1.987% | 222,039 | -16.501% |
| 2025-10-30 | 765.34 | 796.28 | 763.11 | 771.84 | -0.217% | 217,696 | -14.841% |
| 2025-10-29 | 765.41 | 780.23 | 757.06 | 773.52 | +1.476% | 327,840 | -15.026% |
| 2025-10-28 | 744.00 | 762.92 | 735.58 | 762.27 | +2.385% | 278,571 | -13.772% |
| 2025-10-27 | 746.69 | 754.61 | 737.25 | 744.51 | +1.207% | 192,754 | -11.715% |
| 2025-10-24 | 735.14 | 740.28 | 719.60 | 735.63 | +2.894% | 177,595 | -10.649% |
| 2025-10-23 | 695.00 | 721.43 | 695.00 | 714.94 | +3.414% | 116,960 | -8.064% |
| 2025-10-22 | 719.40 | 722.50 | 665.76 | 691.34 | -4.067% | 223,178 | -4.925% |
| 2025-10-21 | 730.00 | 734.72 | 709.76 | 720.65 | -2.074% | 133,759 | -8.792% |
| 2025-10-20 | 758.00 | 760.50 | 733.47 | 735.91 | -1.693% | 118,025 | -10.683% |
| 2025-10-17 | 751.00 | 757.92 | 720.05 | 748.58 | -0.719% | 209,578 | -12.195% |
| 2025-10-16 | 755.10 | 772.63 | 752.39 | 754.00 | +0.504% | 188,489 | -12.826% |
| 2025-10-15 | 760.00 | 771.50 | 746.28 | 750.22 | -0.598% | 211,019 | -12.387% |
| 2025-10-14 | 678.20 | 773.95 | 668.00 | 754.73 | +9.883% | 337,507 | -12.911% |
| 2025-10-13 | 681.57 | 691.67 | 665.34 | 686.85 | +4.859% | 241,894 | -4.304% |
| 2025-10-10 | 697.00 | 704.31 | 655.02 | 655.02 | -5.965% | 200,972 | +0.347% |
| 2025-10-09 | 682.05 | 705.78 | 671.67 | 696.57 | +2.084% | 203,385 | -5.639% |
| 2025-10-08 | 677.88 | 691.51 | 672.92 | 682.35 | +1.567% | 123,105 | -3.673% |
| 2025-10-07 | 667.01 | 675.56 | 657.16 | 671.82 | +1.182% | 132,847 | -2.163% |
| 2025-10-06 | 670.00 | 680.17 | 645.00 | 663.97 | +0.242% | 191,036 | -1.006% |
| 2025-10-03 | 686.09 | 689.36 | 660.91 | 662.37 | -2.278% | 169,098 | -0.767% |
| 2025-10-02 | 680.00 | 688.00 | 660.54 | 677.81 | +0.513% | 171,428 | -3.027% |
| 2025-10-01 | 657.85 | 676.66 | 653.88 | 674.35 | +2.085% | 121,188 | -2.530% |
| 2025-09-30 | 658.25 | 675.00 | 644.05 | 660.58 | +0.357% | 374,640 | -0.498% |
| 2025-09-29 | 665.00 | 676.25 | 656.47 | 658.23 | +1.251% | 196,279 | -0.143% |
| 2025-09-26 | 642.95 | 654.17 | 639.03 | 650.10 | +0.953% | 148,688 | +1.106% |
| 2025-09-25 | 628.42 | 646.08 | 623.04 | 643.96 | +0.846% | 163,915 | +2.070% |
| 2025-09-24 | 651.79 | 651.94 | 631.48 | 638.56 | -2.613% | 232,729 | +2.933% |
| 2025-09-23 | 644.74 | 657.12 | 637.61 | 655.69 | +2.110% | 243,967 | +0.244% |
| 2025-09-22 | 636.00 | 649.90 | 636.00 | 642.14 | +1.021% | 150,180 | +2.359% |
| 2025-09-19 | 626.68 | 639.05 | 620.63 | 635.65 | +1.376% | 237,887 | +3.404% |
| 2025-09-18 | 620.55 | 627.80 | 612.39 | 627.02 | +3.206% | 139,047 | +4.828% |
| 2025-09-17 | 596.21 | 611.88 | 590.98 | 607.54 | +1.611% | 137,697 | +8.189% |
| 2025-09-16 | 617.78 | 617.78 | 585.69 | 597.91 | -2.698% | 190,242 | +9.931% |
| 2025-09-15 | 605.90 | 620.13 | 601.70 | 614.49 | +1.606% | 120,010 | +6.965% |
| 2025-09-12 | 605.17 | 608.94 | 593.35 | 604.78 | -1.318% | 158,194 | +8.682% |
| 2025-09-11 | 605.50 | 621.10 | 605.50 | 612.86 | +1.189% | 158,512 | +7.250% |
| 2025-09-10 | 600.00 | 616.18 | 600.00 | 605.66 | +1.163% | 150,449 | +8.525% |
| 2025-09-09 | 586.12 | 599.61 | 580.00 | 598.70 | +2.600% | 131,728 | +9.786% |
| 2025-09-08 | 579.00 | 588.68 | 577.21 | 583.53 | +1.123% | 156,157 | +12.640% |
| 2025-09-05 | 572.68 | 577.05 | 559.78 | 577.05 | +2.109% | 138,252 | +13.905% |
| 2025-09-04 | 552.00 | 567.59 | 549.22 | 565.13 | +3.699% | 182,090 | +16.308% |
| 2025-09-03 | 528.80 | 546.26 | 524.37 | 544.97 | +3.112% | 214,552 | +20.610% |
| 2025-09-02 | 513.48 | 528.80 | 511.00 | 528.52 | +0.074% | 268,477 | +24.364% |
| 2025-08-29 | 533.70 | 535.20 | 523.70 | 528.13 | -0.782% | 278,624 | +24.456% |
| 2025-08-28 | 526.10 | 532.29 | 511.39 | 532.29 | +1.522% | 333,623 | +23.483% |
| 2025-08-27 | 539.27 | 543.99 | 518.76 | 524.31 | -2.026% | 187,142 | +25.363% |
| 2025-08-26 | 520.07 | 537.05 | 520.07 | 535.15 | +2.935% | 260,220 | +22.824% |
| 2025-08-25 | 513.01 | 525.66 | 507.24 | 519.89 | +1.893% | 404,470 | +26.429% |
| 2025-08-22 | 452.56 | 514.00 | 440.00 | 510.23 | +30.637% | 701,942 | +28.822% |
| 2025-08-21 | 391.59 | 399.00 | 384.81 | 390.57 | -1.016% | 167,098 | +68.290% |
| 2025-08-20 | 387.79 | 396.81 | 380.00 | 394.58 | +1.479% | 167,678 | +66.580% |
| 2025-08-19 | 400.00 | 402.66 | 388.39 | 388.83 | -4.078% | 96,355 | +69.043% |
| 2025-08-18 | 400.00 | 408.61 | 398.27 | 405.36 | +0.636% | 114,411 | +62.150% |
| 2025-08-15 | 418.05 | 424.17 | 398.00 | 402.80 | -3.449% | 221,412 | +63.180% |
| 2025-08-14 | 473.99 | 473.99 | 396.71 | 417.19 | -13.887% | 270,398 | +57.552% |
| 2025-08-13 | 481.36 | 488.79 | 474.37 | 484.47 | +1.946% | 79,653 | +35.672% |
| 2025-08-12 | 464.80 | 478.37 | 463.67 | 475.22 | +2.178% | 69,099 | +38.313% |
| 2025-08-11 | 470.00 | 474.00 | 463.44 | 465.09 | -0.878% | 75,598 | +41.325% |
| 2025-08-08 | 468.55 | 480.19 | 463.14 | 469.21 | +1.887% | 108,644 | +40.084% |
| 2025-08-07 | 462.52 | 469.00 | 450.64 | 460.52 | +0.277% | 77,739 | +42.728% |
| 2025-08-06 | 433.52 | 468.32 | 433.52 | 459.25 | +5.202% | 128,019 | +43.122% |
| 2025-08-05 | 442.21 | 444.53 | 434.10 | 436.54 | -0.304% | 87,276 | +50.568% |
| 2025-08-04 | 433.66 | 448.18 | 433.66 | 437.87 | +2.510% | 87,722 | +50.111% |
| 2025-08-01 | 418.43 | 430.18 | 406.94 | 427.15 | -1.911% | 104,716 | +53.878% |
| 2025-07-31 | 434.29 | 444.26 | 429.95 | 435.47 | +1.641% | 108,390 | +50.938% |
| 2025-07-30 | 446.00 | 455.31 | 423.27 | 428.44 | -4.526% | 143,931 | +53.415% |
| 2025-07-29 | 460.83 | 473.72 | 448.00 | 448.75 | -2.339% | 140,532 | +46.471% |
| 2025-07-28 | 449.12 | 460.48 | 445.00 | 459.50 | +2.921% | 89,866 | +43.045% |
| 2025-07-25 | 450.05 | 451.77 | 443.61 | 446.46 | -0.203% | 63,291 | +47.223% |
| 2025-07-24 | 453.49 | 453.49 | 441.06 | 447.37 | -0.814% | 98,369 | +46.923% |
| 2025-07-23 | 439.84 | 454.56 | 439.84 | 451.04 | +2.546% | 72,018 | +45.728% |
| 2025-07-22 | 445.26 | 445.26 | 422.77 | 439.84 | -1.786% | 91,154 | +49.438% |
| 2025-07-21 | 461.80 | 464.68 | 446.85 | 447.84 | -2.728% | 131,684 | +46.769% |
| 2025-07-18 | 448.43 | 461.72 | 444.00 | 460.40 | +3.014% | 97,632 | +42.765% |
| 2025-07-17 | 424.00 | 451.42 | 422.99 | 446.93 | +5.915% | 110,478 | +47.068% |
| 2025-07-16 | 413.13 | 421.97 | 406.74 | 421.97 | +2.769% | 66,929 | +55.767% |
| 2025-07-15 | 415.47 | 417.00 | 409.27 | 410.60 | -0.453% | 89,463 | +60.080% |
| 2025-07-14 | 408.08 | 413.52 | 405.14 | 412.47 | +1.872% | 100,281 | +59.355% |
| 2025-07-11 | 396.68 | 405.07 | 395.00 | 404.89 | +1.319% | 168,676 | +62.338% |
| 2025-07-10 | 406.05 | 407.00 | 393.31 | 399.62 | -0.841% | 162,811 | +64.479% |
| 2025-07-09 | 403.69 | 408.00 | 397.45 | 403.01 | -0.695% | 114,106 | +63.095% |
| 2025-07-08 | 419.10 | 419.10 | 402.36 | 405.83 | -2.888% | 127,172 | +61.962% |
| 2025-07-07 | 420.83 | 422.77 | 414.38 | 417.90 | -1.432% | 107,147 | +57.284% |
| 2025-07-03 | 411.73 | 424.50 | 411.73 | 423.97 | +2.975% | 65,951 | +55.032% |
| 2025-07-02 | 406.19 | 413.16 | 405.02 | 411.72 | +0.660% | 122,880 | +59.645% |
| 2025-07-01 | 407.15 | 410.07 | 396.93 | 409.02 | -0.639% | 201,348 | +60.699% |
| 2025-06-30 | 409.93 | 412.53 | 407.23 | 411.65 | +2.215% | 128,110 | +59.672% |
| 2025-06-27 | 397.01 | 406.00 | 394.25 | 402.73 | +1.725% | 195,472 | +63.209% |
| 2025-06-26 | 394.16 | 398.74 | 391.35 | 395.90 | +0.170% | 139,342 | +66.024% |
| 2025-06-25 | 400.00 | 401.10 | 391.58 | 395.23 | -0.606% | 95,605 | +66.306% |
| 2025-06-24 | 390.34 | 399.80 | 389.89 | 397.64 | +2.289% | 118,505 | +65.298% |
| 2025-06-23 | 371.54 | 389.81 | 370.34 | 388.74 | +4.903% | 110,970 | +69.082% |
| 2025-06-20 | 379.85 | 380.43 | 368.42 | 370.57 | -1.664% | 221,994 | +77.373% |
| 2025-06-18 | 381.75 | 384.86 | 372.09 | 376.84 | -0.620% | 135,353 | +74.422% |
| 2025-06-17 | 378.00 | 384.10 | 375.11 | 379.19 | -0.097% | 93,230 | +73.341% |
| 2025-06-16 | 387.40 | 395.85 | 378.82 | 379.56 | -0.820% | 95,828 | +73.172% |
| 2025-06-13 | 389.36 | 390.02 | 378.65 | 382.70 | -3.784% | 96,762 | +71.751% |
| 2025-06-12 | 400.71 | 403.43 | 396.16 | 397.75 | -0.801% | 69,738 | +65.252% |
| 2025-06-11 | 407.00 | 408.77 | 400.06 | 400.96 | -0.936% | 97,157 | +63.929% |
| 2025-06-10 | 417.17 | 417.17 | 400.00 | 404.75 | -2.566% | 86,532 | +62.394% |
| 2025-06-09 | 410.50 | 417.74 | 406.35 | 415.41 | +1.682% | 117,566 | +58.227% |
| 2025-06-06 | 407.54 | 410.93 | 403.73 | 408.54 | +1.523% | 54,816 | +60.888% |
| 2025-06-05 | 400.69 | 406.10 | 395.00 | 402.41 | -0.248% | 62,563 | +63.338% |
| 2025-06-04 | 407.59 | 416.61 | 403.39 | 403.41 | +0.035% | 80,500 | +62.933% |
| 2025-06-03 | 395.05 | 403.68 | 390.02 | 403.27 | +1.831% | 80,565 | +62.990% |
| 2025-06-02 | 394.30 | 396.47 | 388.29 | 396.02 | +0.185% | 84,594 | +65.974% |
| 2025-05-30 | 398.76 | 398.76 | 386.23 | 395.29 | -0.227% | 82,427 | +66.280% |
| 2025-05-29 | 410.11 | 410.11 | 396.19 | 396.19 | -2.682% | 69,835 | +65.903% |
| 2025-05-28 | 406.80 | 408.85 | 397.46 | 407.11 | +0.372% | 76,879 | +61.453% |
| 2025-05-27 | 400.14 | 408.19 | 400.00 | 405.60 | +3.148% | 93,605 | +62.054% |
| 2025-05-23 | 384.43 | 396.54 | 380.01 | 393.22 | +0.242% | 59,824 | +67.156% |
| 2025-05-22 | 393.58 | 396.73 | 390.08 | 392.27 | -0.328% | 65,712 | +67.561% |
| 2025-05-21 | 401.56 | 401.85 | 386.57 | 393.56 | -2.444% | 122,939 | +67.011% |
| 2025-05-20 | 429.50 | 429.50 | 397.48 | 403.42 | -6.116% | 164,146 | +62.929% |
| 2025-05-19 | 426.29 | 430.50 | 421.71 | 429.70 | -1.468% | 68,801 | +52.965% |
| 2025-05-16 | 422.11 | 437.08 | 419.37 | 436.10 | +3.643% | 87,204 | +50.720% |
| 2025-05-15 | 420.00 | 427.13 | 408.94 | 420.77 | -0.251% | 98,995 | +56.211% |
| 2025-05-14 | 455.00 | 455.00 | 420.00 | 421.83 | -7.633% | 189,319 | +55.819% |
| 2025-05-13 | 436.00 | 465.00 | 436.00 | 456.69 | +5.177% | 164,942 | +43.925% |
| 2025-05-12 | 429.00 | 435.90 | 416.33 | 434.21 | +5.003% | 184,153 | +51.376% |
| 2025-05-09 | 367.03 | 413.52 | 362.29 | 413.52 | +17.065% | 292,494 | +58.950% |
| 2025-05-08 | 351.80 | 363.07 | 344.00 | 353.24 | +0.444% | 160,196 | +86.075% |
| 2025-05-07 | 347.13 | 354.00 | 342.27 | 351.68 | +2.066% | 132,450 | +86.900% |
| 2025-05-06 | 337.05 | 346.46 | 337.05 | 344.56 | +0.306% | 89,940 | +90.762% |
| 2025-05-05 | 339.25 | 344.58 | 338.13 | 343.51 | +0.213% | 66,415 | +91.345% |
| 2025-05-02 | 337.63 | 343.39 | 335.40 | 342.78 | +2.374% | 48,229 | +91.753% |
| 2025-05-01 | 333.33 | 343.00 | 333.33 | 334.83 | +2.567% | 62,579 | +96.306% |
| 2025-04-30 | 313.90 | 327.22 | 310.65 | 326.45 | +0.647% | 85,520 | +101.345% |
| 2025-04-29 | 318.31 | 326.40 | 317.00 | 324.35 | +1.639% | 70,881 | +102.648% |
| 2025-04-28 | 313.64 | 322.16 | 313.64 | 319.12 | +1.926% | 59,259 | +105.970% |
| 2025-04-25 | 307.51 | 318.14 | 307.51 | 313.09 | +0.077% | 56,182 | +109.936% |
| 2025-04-24 | 302.76 | 315.58 | 302.76 | 312.85 | +3.679% | 59,462 | +110.097% |
| 2025-04-23 | 305.75 | 312.30 | 300.40 | 301.75 | +2.364% | 76,398 | +117.826% |
| 2025-04-22 | 293.76 | 297.04 | 290.11 | 294.78 | 0.000% | 58,658 | +122.976% |