EADSF
AIRBUS SE ORD
stockOTC
EODOct 2, 2026
215.00USD+3.167%(+6.60)2,394
EADSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 212.00 | 223.11 | 210.00 | 215.00 | +3.167% | 2,394 | 0.000% |
| 2026-10-01 | 214.00 | 214.11 | 207.06 | 208.40 | -3.160% | 1,250 | +3.167% |
| 2026-09-30 | 225.24 | 225.76 | 215.00 | 215.20 | -2.800% | 2,262 | -0.093% |
| 2026-09-29 | 215.93 | 223.34 | 214.10 | 221.40 | +0.742% | 880 | -2.891% |
| 2026-09-28 | 225.85 | 226.63 | 218.31 | 219.77 | -0.254% | 12,151 | -2.170% |
| 2026-09-25 | 217.99 | 224.69 | 216.44 | 220.33 | -1.215% | 1,173 | -2.419% |
| 2026-09-24 | 216.55 | 223.65 | 212.40 | 223.04 | -0.161% | 2,091 | -3.605% |
| 2026-09-23 | 222.42 | 226.83 | 220.00 | 223.40 | -1.336% | 2,037 | -3.760% |
| 2026-09-22 | 230.14 | 230.14 | 220.91 | 226.43 | +1.450% | 8,947 | -5.046% |
| 2026-09-21 | 221.62 | 227.57 | 220.00 | 223.19 | -1.268% | 2,999 | -3.670% |
| 2026-09-18 | 221.04 | 229.46 | 220.50 | 226.06 | -1.962% | 827 | -4.891% |
| 2026-09-17 | 224.00 | 230.83 | 224.00 | 230.58 | +3.229% | 1,002 | -6.757% |
| 2026-09-16 | 223.85 | 230.48 | 222.00 | 223.37 | -0.089% | 1,347 | -3.746% |
| 2026-09-15 | 225.22 | 232.39 | 222.05 | 223.57 | -0.186% | 2,216 | -3.832% |
| 2026-09-14 | 220.32 | 229.50 | 220.32 | 223.98 | -2.668% | 739 | -4.011% |
| 2026-09-11 | 228.89 | 231.91 | 228.89 | 230.12 | +1.768% | 1,437 | -6.572% |
| 2026-09-10 | 226.58 | 231.27 | 225.70 | 226.13 | -1.684% | 2,397 | -4.921% |
| 2026-09-09 | 231.00 | 231.20 | 226.40 | 230.00 | +0.024% | 2,230 | -6.522% |
| 2026-09-08 | 228.30 | 235.22 | 228.30 | 229.94 | +0.906% | 1,443 | -6.499% |
| 2026-09-04 | 235.65 | 235.65 | 227.88 | 227.88 | -0.018% | 355 | -5.652% |
| 2026-09-03 | 230.00 | 234.73 | 226.40 | 227.92 | +0.332% | 763 | -5.669% |
| 2026-09-02 | 228.82 | 232.78 | 226.41 | 227.17 | +1.973% | 1,406 | -5.356% |
| 2026-09-01 | 225.10 | 231.11 | 222.77 | 222.77 | -1.868% | 786 | -3.488% |
| 2026-08-31 | 232.03 | 241.61 | 227.01 | 227.01 | -3.352% | 17,720 | -5.291% |
| 2026-08-28 | 238.59 | 241.10 | 234.44 | 234.88 | -3.101% | 485 | -8.465% |
| 2026-08-27 | 241.04 | 242.40 | 233.77 | 242.40 | +0.227% | 6,601 | -11.304% |
| 2026-08-26 | 246.04 | 247.66 | 236.55 | 241.85 | +1.345% | 531 | -11.102% |
| 2026-08-25 | 241.00 | 241.20 | 235.68 | 238.64 | -0.687% | 843 | -9.906% |
| 2026-08-24 | 241.12 | 241.20 | 236.00 | 240.29 | +1.075% | 444 | -10.526% |
| 2026-08-21 | 236.93 | 242.41 | 236.80 | 237.74 | -0.404% | 431 | -9.564% |
| 2026-08-20 | 242.00 | 245.95 | 238.00 | 238.70 | -1.685% | 974 | -9.929% |
| 2026-08-19 | 244.70 | 248.32 | 242.79 | 242.79 | -0.290% | 871 | -11.446% |
| 2026-08-18 | 244.00 | 248.60 | 242.00 | 243.50 | -1.022% | 2,484 | -11.703% |
| 2026-08-17 | 246.80 | 252.01 | 246.01 | 246.01 | +0.187% | 1,040 | -12.605% |
| 2026-08-14 | 242.00 | 250.41 | 242.00 | 245.55 | +0.029% | 1,285 | -12.441% |
| 2026-08-13 | 248.98 | 249.00 | 245.00 | 245.48 | -0.049% | 1,155 | -12.416% |
| 2026-08-12 | 250.77 | 250.77 | 244.00 | 245.60 | +0.041% | 312 | -12.459% |
| 2026-08-11 | 250.04 | 250.04 | 244.70 | 245.50 | -0.293% | 2,061 | -12.424% |
| 2026-08-10 | 244.93 | 248.59 | 244.93 | 246.22 | +0.911% | 439 | -12.680% |
| 2026-08-07 | 241.80 | 250.40 | 241.80 | 244.00 | -1.294% | 1,218 | -11.885% |
| 2026-08-06 | 249.00 | 252.01 | 244.00 | 247.20 | -0.942% | 1,225 | -13.026% |
| 2026-08-05 | 256.51 | 256.51 | 245.37 | 249.55 | +0.996% | 823 | -13.845% |
| 2026-08-04 | 238.80 | 251.86 | 235.80 | 247.09 | +3.472% | 91,299 | -12.987% |
| 2026-08-03 | 241.95 | 243.45 | 238.60 | 238.80 | +0.937% | 962 | -9.966% |
| 2026-07-31 | 234.00 | 243.53 | 230.64 | 236.58 | +0.833% | 555 | -9.123% |
| 2026-07-30 | 240.00 | 240.00 | 230.87 | 234.63 | +0.799% | 689 | -8.366% |
| 2026-07-29 | 247.53 | 247.53 | 232.77 | 232.77 | -2.724% | 1,067 | -7.634% |
| 2026-07-28 | 240.00 | 244.81 | 238.89 | 239.29 | +0.423% | 7,226 | -10.150% |
| 2026-07-27 | 237.05 | 239.40 | 235.00 | 238.28 | +2.796% | 980 | -9.770% |
| 2026-07-24 | 233.20 | 236.55 | 231.00 | 231.80 | -0.597% | 332 | -7.248% |
| 2026-07-23 | 230.94 | 237.36 | 230.00 | 233.19 | -1.944% | 1,477 | -7.801% |
| 2026-07-22 | 241.12 | 241.12 | 232.54 | 237.81 | +3.894% | 817 | -9.593% |
| 2026-07-21 | 220.50 | 228.90 | 216.80 | 228.90 | +4.021% | 3,119 | -6.073% |
| 2026-07-20 | 217.58 | 222.50 | 216.00 | 220.05 | +0.024% | 608 | -2.296% |
| 2026-07-17 | 223.86 | 224.50 | 219.65 | 220.00 | -1.786% | 660 | -2.273% |
| 2026-07-16 | 226.11 | 226.11 | 219.58 | 224.00 | +1.874% | 736 | -4.018% |
| 2026-07-15 | 220.00 | 224.23 | 219.86 | 219.88 | -1.288% | 3,620 | -2.219% |
| 2026-07-14 | 222.80 | 225.00 | 220.34 | 222.75 | -0.025% | 637 | -3.479% |
| 2026-07-13 | 221.90 | 227.31 | 221.11 | 222.81 | +0.143% | 413 | -3.503% |
| 2026-07-10 | 228.50 | 228.50 | 221.11 | 222.49 | -2.392% | 861 | -3.366% |
| 2026-07-09 | 230.80 | 230.80 | 223.39 | 227.94 | -0.438% | 138 | -5.677% |
| 2026-07-08 | 228.81 | 237.92 | 225.33 | 228.94 | -2.234% | 939 | -6.090% |
| 2026-07-07 | 239.70 | 239.76 | 232.70 | 234.17 | -2.305% | 2,108 | -8.188% |
| 2026-07-06 | 234.83 | 240.00 | 234.83 | 239.70 | +4.522% | 1,077 | -10.305% |
| 2026-07-02 | 229.62 | 234.52 | 226.94 | 229.33 | +1.749% | 1,439 | -6.249% |
| 2026-07-01 | 218.65 | 226.68 | 218.65 | 225.39 | +1.252% | 1,409 | -4.609% |
| 2026-06-30 | 219.00 | 225.82 | 219.00 | 222.60 | +1.644% | 1,117 | -3.414% |
| 2026-06-29 | 216.20 | 223.35 | 215.73 | 219.00 | +0.066% | 459 | -1.826% |
| 2026-06-26 | 223.05 | 223.45 | 217.60 | 218.86 | -0.970% | 3,726 | -1.762% |
| 2026-06-25 | 223.71 | 224.72 | 221.00 | 221.00 | +0.227% | 1,422 | -2.715% |
| 2026-06-24 | 216.39 | 223.60 | 216.39 | 220.50 | +1.411% | 593 | -2.494% |
| 2026-06-23 | 215.71 | 222.00 | 215.71 | 217.43 | -2.225% | 845 | -1.119% |
| 2026-06-22 | 215.02 | 222.38 | 215.02 | 222.38 | +0.862% | 1,529 | -3.319% |
| 2026-06-18 | 215.00 | 222.00 | 215.00 | 220.48 | +2.462% | 942 | -2.485% |
| 2026-06-17 | 219.99 | 219.99 | 214.50 | 215.18 | +0.551% | 41,335 | -0.084% |
| 2026-06-16 | 210.49 | 218.60 | 210.49 | 214.00 | +0.564% | 2,585 | +0.467% |
| 2026-06-15 | 210.30 | 218.06 | 210.30 | 212.80 | +3.552% | 3,210 | +1.034% |
| 2026-06-12 | 210.00 | 210.00 | 203.20 | 205.50 | -0.229% | 9,392 | +4.623% |
| 2026-06-11 | 207.21 | 207.21 | 201.50 | 205.97 | +1.715% | 10,101 | +4.383% |
| 2026-06-10 | 207.20 | 207.20 | 201.50 | 202.50 | -0.949% | 462 | +6.173% |
| 2026-06-09 | 204.26 | 209.89 | 201.50 | 204.44 | -0.637% | 3,053 | +5.165% |
| 2026-06-08 | 202.00 | 210.00 | 198.75 | 205.75 | -0.204% | 1,147 | +4.496% |
| 2026-06-05 | 204.22 | 211.12 | 201.58 | 206.17 | +0.922% | 484 | +4.283% |
| 2026-06-04 | 204.66 | 210.00 | 203.00 | 204.29 | +4.377% | 7,887 | +5.245% |
| 2026-06-03 | 194.47 | 201.00 | 194.00 | 195.72 | -2.627% | 2,156 | +9.851% |
| 2026-06-02 | 206.56 | 206.56 | 198.00 | 201.00 | -1.591% | 1,271 | +6.965% |
| 2026-06-01 | 206.11 | 207.80 | 198.00 | 204.25 | -3.567% | 3,294 | +5.263% |
| 2026-05-29 | 205.05 | 214.66 | 203.48 | 211.81 | +4.314% | 560 | +1.508% |
| 2026-05-28 | 199.08 | 212.00 | 198.23 | 203.05 | -0.953% | 1,623 | +5.887% |
| 2026-05-27 | 205.00 | 211.14 | 199.22 | 205.00 | +2.398% | 1,218 | +4.878% |
| 2026-05-26 | 202.95 | 207.00 | 198.50 | 200.20 | +0.755% | 2,209 | +7.393% |
| 2026-05-22 | 196.00 | 200.00 | 192.70 | 198.70 | +1.383% | 848 | +8.203% |
| 2026-05-21 | 199.60 | 199.60 | 193.50 | 195.99 | -3.761% | 1,310 | +9.699% |
| 2026-05-20 | 196.00 | 204.01 | 196.00 | 203.65 | +3.755% | 2,360 | +5.573% |
| 2026-05-19 | 199.16 | 201.80 | 193.23 | 196.28 | -2.319% | 2,402 | +9.537% |
| 2026-05-18 | 195.99 | 201.82 | 195.89 | 200.94 | +3.319% | 1,981 | +6.997% |
| 2026-05-15 | 196.54 | 203.01 | 193.00 | 194.49 | -6.363% | 3,465 | +10.548% |
| 2026-05-14 | 199.79 | 207.81 | 198.35 | 207.70 | +2.651% | 15,094 | +3.515% |
| 2026-05-13 | 201.40 | 207.25 | 196.24 | 202.34 | +0.449% | 9,451 | +6.259% |
| 2026-05-12 | 206.50 | 206.50 | 199.83 | 201.43 | -2.516% | 14,562 | +6.736% |
| 2026-05-11 | 212.93 | 212.93 | 205.40 | 206.63 | -6.062% | 3,085 | +4.051% |
| 2026-05-08 | 221.00 | 221.00 | 208.75 | 219.96 | +2.667% | 1,006 | -2.257% |
| 2026-05-07 | 224.82 | 224.82 | 214.25 | 214.25 | -2.834% | 4,004 | +0.350% |
| 2026-05-06 | 213.90 | 231.91 | 213.60 | 220.50 | +6.625% | 6,143 | -2.494% |
| 2026-05-05 | 215.05 | 215.35 | 205.64 | 206.80 | +1.622% | 1,853 | +3.965% |
| 2026-05-04 | 210.21 | 210.21 | 203.50 | 203.50 | -1.605% | 10,195 | +5.651% |
| 2026-05-01 | 210.55 | 210.55 | 204.80 | 206.82 | +1.631% | 1,091 | +3.955% |
| 2026-04-30 | 206.33 | 206.65 | 202.35 | 203.50 | +2.498% | 955 | +5.651% |
| 2026-04-29 | 204.63 | 206.45 | 198.40 | 198.54 | +3.406% | 1,571 | +8.291% |
| 2026-04-28 | 191.18 | 202.70 | 189.29 | 192.00 | -0.775% | 1,100 | +11.979% |
| 2026-04-27 | 193.42 | 198.61 | 193.42 | 193.50 | 0.000% | 1,604 | +11.111% |
| 2026-04-24 | 197.05 | 197.53 | 192.64 | 193.50 | +0.233% | 2,643 | +11.111% |
| 2026-04-23 | 194.20 | 198.99 | 193.05 | 193.05 | -0.970% | 6,637 | +11.370% |
| 2026-04-22 | 197.93 | 199.01 | 193.71 | 194.94 | -2.040% | 1,326 | +10.290% |
| 2026-04-21 | 204.83 | 205.06 | 198.83 | 199.00 | -3.865% | 19,188 | +8.040% |
| 2026-04-20 | 213.00 | 216.80 | 205.54 | 207.00 | -1.994% | 3,641 | +3.865% |
| 2026-04-17 | 214.71 | 219.00 | 206.44 | 211.21 | +5.601% | 5,773 | +1.793% |
| 2026-04-16 | 204.17 | 211.47 | 199.23 | 200.01 | -1.829% | 787 | +7.495% |
| 2026-04-15 | 202.00 | 207.00 | 200.90 | 203.74 | +0.116% | 668 | +5.529% |
| 2026-04-14 | 205.76 | 206.04 | 202.01 | 203.50 | +1.218% | 1,165 | +5.651% |
| 2026-04-13 | 198.02 | 201.87 | 195.70 | 201.05 | +0.778% | 8,962 | +6.938% |
| 2026-04-10 | 199.04 | 201.98 | 196.72 | 199.50 | -0.543% | 2,919 | +7.769% |
| 2026-04-09 | 199.89 | 202.39 | 195.45 | 200.59 | -0.698% | 577 | +7.184% |
| 2026-04-08 | 205.00 | 207.63 | 201.60 | 202.00 | +5.892% | 19,904 | +6.436% |
| 2026-04-07 | 190.46 | 191.73 | 186.30 | 190.76 | -1.670% | 2,216 | +12.707% |
| 2026-04-06 | 189.17 | 200.00 | 187.07 | 194.00 | +2.090% | 2,058 | +10.825% |
| 2026-04-02 | 188.83 | 193.46 | 186.30 | 190.03 | -1.810% | 994 | +13.141% |
| 2026-04-01 | 191.00 | 198.09 | 191.00 | 193.53 | +2.505% | 1,924 | +11.094% |
| 2026-03-31 | 180.00 | 189.15 | 180.00 | 188.80 | +4.540% | 3,577 | +13.877% |
| 2026-03-30 | 186.00 | 186.00 | 180.00 | 180.60 | -1.901% | 1,328 | +19.048% |
| 2026-03-27 | 194.80 | 194.80 | 184.10 | 184.10 | -2.500% | 4,420 | +16.784% |
| 2026-03-26 | 198.58 | 198.58 | 186.96 | 188.82 | -2.830% | 1,824 | +13.865% |
| 2026-03-25 | 196.13 | 198.00 | 191.80 | 194.32 | +1.314% | 2,251 | +10.642% |
| 2026-03-24 | 193.91 | 195.46 | 186.19 | 191.80 | -1.236% | 4,295 | +12.096% |
| 2026-03-23 | 193.45 | 200.90 | 190.80 | 194.20 | +5.508% | 4,137 | +10.711% |
| 2026-03-20 | 184.73 | 191.04 | 184.00 | 184.06 | -4.384% | 1,751 | +16.809% |
| 2026-03-19 | 190.00 | 192.50 | 185.00 | 192.50 | +0.224% | 1,980 | +11.688% |
| 2026-03-18 | 206.35 | 206.35 | 192.07 | 192.07 | -2.005% | 570 | +11.938% |
| 2026-03-17 | 202.57 | 206.45 | 193.05 | 196.00 | -0.533% | 749 | +9.694% |
| 2026-03-16 | 197.52 | 197.60 | 193.98 | 197.05 | +2.630% | 7,661 | +9.109% |
| 2026-03-13 | 195.00 | 202.60 | 192.00 | 192.00 | -2.041% | 1,798 | +11.979% |
| 2026-03-12 | 204.75 | 207.71 | 195.50 | 196.00 | -2.970% | 2,307 | +9.694% |
| 2026-03-11 | 207.00 | 211.29 | 201.16 | 202.00 | -1.343% | 914 | +6.436% |
| 2026-03-10 | 206.08 | 213.70 | 202.50 | 204.75 | +2.375% | 2,505 | +5.006% |
| 2026-03-09 | 203.96 | 206.02 | 198.00 | 200.00 | -1.701% | 8,046 | +7.500% |
| 2026-03-06 | 200.00 | 206.92 | 200.00 | 203.46 | -1.305% | 2,952 | +5.672% |
| 2026-03-05 | 201.05 | 214.00 | 201.05 | 206.15 | +0.073% | 1,247 | +4.293% |
| 2026-03-04 | 210.00 | 212.00 | 200.45 | 206.00 | -1.905% | 1,600 | +4.369% |
| 2026-03-03 | 195.97 | 211.79 | 195.97 | 210.00 | -0.005% | 4,055 | +2.381% |
| 2026-03-02 | 216.62 | 216.65 | 210.00 | 210.01 | -7.075% | 2,391 | +2.376% |
| 2026-02-27 | 211.70 | 226.00 | 211.70 | 226.00 | +2.737% | 8,213 | -4.867% |
| 2026-02-26 | 215.50 | 228.96 | 215.50 | 219.98 | +0.784% | 21,891 | -2.263% |
| 2026-02-25 | 216.00 | 219.60 | 216.00 | 218.27 | +1.854% | 1,171 | -1.498% |
| 2026-02-24 | 215.11 | 220.16 | 211.76 | 214.30 | -0.766% | 74,725 | +0.329% |
| 2026-02-23 | 225.00 | 225.79 | 215.34 | 215.95 | -3.594% | 1,220 | -0.440% |
| 2026-02-20 | 228.86 | 228.86 | 221.00 | 224.00 | +1.818% | 3,567 | -4.018% |
| 2026-02-19 | 226.00 | 230.60 | 219.04 | 220.00 | -7.854% | 7,562 | -2.273% |
| 2026-02-18 | 232.50 | 240.46 | 232.50 | 238.75 | +2.031% | 4,945 | -9.948% |
| 2026-02-17 | 235.63 | 235.63 | 226.60 | 234.00 | +3.306% | 5,262 | -8.120% |
| 2026-02-13 | 228.99 | 235.75 | 225.39 | 226.51 | -0.653% | 688 | -5.082% |
| 2026-02-12 | 222.50 | 231.12 | 221.95 | 228.00 | +0.311% | 895 | -5.702% |
| 2026-02-11 | 225.00 | 232.65 | 221.03 | 227.29 | -2.408% | 3,034 | -5.408% |
| 2026-02-10 | 234.47 | 234.47 | 227.58 | 232.90 | +0.987% | 790 | -7.686% |
| 2026-02-09 | 225.50 | 231.04 | 223.60 | 230.62 | +2.046% | 5,133 | -6.775% |
| 2026-02-06 | 227.45 | 228.64 | 221.53 | 226.00 | -0.265% | 1,058 | -4.867% |
| 2026-02-05 | 220.00 | 227.45 | 220.00 | 226.60 | +1.161% | 2,245 | -5.119% |
| 2026-02-04 | 223.19 | 228.45 | 221.62 | 224.00 | -1.104% | 2,775 | -4.018% |
| 2026-02-03 | 223.50 | 230.60 | 223.00 | 226.50 | -1.778% | 1,622 | -5.077% |
| 2026-02-02 | 232.45 | 232.45 | 228.00 | 230.60 | -1.386% | 2,926 | -6.765% |
| 2026-01-30 | 235.00 | 235.00 | 228.00 | 233.84 | -0.111% | 2,759 | -8.057% |
| 2026-01-29 | 232.00 | 235.00 | 229.63 | 234.10 | +0.905% | 1,330 | -8.159% |
| 2026-01-28 | 238.01 | 243.39 | 229.28 | 232.00 | -2.848% | 5,151 | -7.328% |
| 2026-01-27 | 241.00 | 243.79 | 238.00 | 238.80 | -0.084% | 7,253 | -9.966% |
| 2026-01-26 | 247.00 | 252.49 | 238.01 | 239.00 | -1.240% | 3,350 | -10.042% |
| 2026-01-23 | 233.85 | 253.69 | 233.85 | 242.00 | -0.502% | 3,055 | -11.157% |
| 2026-01-22 | 245.88 | 246.00 | 240.01 | 243.22 | -0.727% | 40,030 | -11.603% |
| 2026-01-21 | 246.35 | 246.35 | 240.00 | 245.00 | +0.328% | 2,338 | -12.245% |
| 2026-01-20 | 249.14 | 249.14 | 241.00 | 244.20 | -2.320% | 3,790 | -11.957% |
| 2026-01-16 | 249.10 | 253.02 | 249.01 | 250.00 | +1.416% | 3,345 | -14.000% |
| 2026-01-15 | 250.10 | 250.53 | 246.31 | 246.51 | -1.435% | 3,355 | -12.782% |
| 2026-01-14 | 256.00 | 259.00 | 250.10 | 250.10 | -2.704% | 3,908 | -14.034% |
| 2026-01-13 | 255.00 | 258.40 | 254.00 | 257.05 | +2.004% | 2,376 | -16.359% |
| 2026-01-12 | 251.70 | 255.00 | 250.00 | 252.00 | +0.119% | 2,589 | -14.683% |
| 2026-01-09 | 252.00 | 252.00 | 246.65 | 251.70 | +0.559% | 1,048 | -14.581% |
| 2026-01-08 | 251.00 | 252.00 | 250.00 | 250.30 | -0.172% | 976 | -14.103% |
| 2026-01-07 | 245.76 | 254.05 | 245.76 | 250.73 | +0.777% | 2,334 | -14.251% |
| 2026-01-06 | 249.80 | 249.80 | 241.37 | 248.80 | +2.492% | 1,461 | -13.585% |
| 2026-01-05 | 252.20 | 252.20 | 241.37 | 242.75 | +1.484% | 1,029 | -11.432% |
| 2026-01-02 | 242.65 | 242.65 | 235.60 | 239.20 | +2.485% | 3,739 | -10.117% |
| 2025-12-31 | 230.58 | 244.12 | 230.58 | 233.40 | +0.970% | 6,109 | -7.883% |
| 2025-12-30 | 237.70 | 237.70 | 230.58 | 231.16 | +0.298% | 507 | -6.990% |
| 2025-12-29 | 231.82 | 235.75 | 229.34 | 230.47 | -0.584% | 1,001 | -6.712% |
| 2025-12-26 | 234.25 | 234.25 | 228.40 | 231.82 | -0.930% | 869 | -7.257% |
| 2025-12-24 | 241.20 | 241.20 | 228.40 | 234.00 | +0.775% | 1,444 | -8.120% |
| 2025-12-23 | 234.00 | 234.00 | 228.40 | 232.20 | +0.948% | 678 | -7.407% |
| 2025-12-22 | 231.10 | 234.00 | 227.00 | 230.02 | +0.488% | 452 | -6.530% |
| 2025-12-19 | 222.30 | 234.00 | 222.30 | 228.90 | +1.285% | 13,496 | -6.074% |
| 2025-12-18 | 224.35 | 230.63 | 224.35 | 226.00 | +1.802% | 2,864 | -4.867% |
| 2025-12-17 | 225.00 | 228.58 | 222.00 | 222.00 | -1.770% | 1,215 | -3.153% |
| 2025-12-16 | 231.68 | 231.68 | 225.60 | 226.00 | -1.137% | 1,166 | -4.867% |
| 2025-12-15 | 229.00 | 232.19 | 228.05 | 228.60 | +0.431% | 1,611 | -5.949% |
| 2025-12-12 | 230.88 | 232.67 | 227.50 | 227.62 | +0.717% | 1,082 | -5.544% |
| 2025-12-11 | 227.00 | 229.00 | 225.34 | 226.00 | -0.441% | 913 | -4.867% |
| 2025-12-10 | 228.80 | 229.50 | 224.98 | 227.00 | +0.889% | 1,182 | -5.286% |
| 2025-12-09 | 229.50 | 230.47 | 225.00 | 225.00 | -2.386% | 1,658 | -4.444% |
| 2025-12-08 | 229.00 | 233.00 | 229.00 | 230.50 | +0.651% | 2,776 | -6.725% |
| 2025-12-05 | 234.00 | 234.00 | 224.90 | 229.01 | -0.214% | 2,057 | -6.118% |
| 2025-12-04 | 236.65 | 236.65 | 229.00 | 229.50 | -1.502% | 1,558 | -6.318% |
| 2025-12-03 | 228.51 | 233.50 | 228.51 | 233.00 | +5.182% | 7,897 | -7.725% |
| 2025-12-02 | 226.97 | 226.97 | 220.23 | 221.52 | -1.107% | 4,793 | -2.943% |
| 2025-12-01 | 226.50 | 230.95 | 223.18 | 224.00 | -5.085% | 5,552 | -4.018% |
| 2025-11-28 | 236.05 | 240.00 | 236.00 | 236.00 | 0.000% | 488 | -8.898% |
| 2025-11-26 | 235.00 | 240.00 | 233.60 | 236.00 | +1.375% | 1,115 | -8.898% |
| 2025-11-25 | 230.68 | 235.50 | 230.68 | 232.80 | +0.345% | 2,640 | -7.646% |
| 2025-11-24 | 229.27 | 236.00 | 229.27 | 232.00 | -1.486% | 1,352 | -7.328% |
| 2025-11-21 | 243.36 | 243.36 | 230.50 | 235.50 | +2.165% | 1,071 | -8.705% |
| 2025-11-20 | 238.00 | 242.71 | 230.51 | 230.51 | -1.491% | 1,441 | -6.729% |
| 2025-11-19 | 238.00 | 238.00 | 234.00 | 234.00 | -1.266% | 811 | -8.120% |
| 2025-11-18 | 240.00 | 240.22 | 233.95 | 237.00 | -1.033% | 766 | -9.283% |
| 2025-11-17 | 240.10 | 246.60 | 237.00 | 239.47 | -0.115% | 1,814 | -10.220% |
| 2025-11-14 | 240.00 | 240.81 | 237.51 | 239.75 | -1.983% | 1,067 | -10.323% |
| 2025-11-13 | 248.42 | 248.42 | 241.57 | 244.60 | +0.246% | 554 | -12.101% |
| 2025-11-12 | 250.77 | 250.77 | 241.83 | 244.00 | -0.102% | 1,217 | -11.885% |
| 2025-11-11 | 241.00 | 248.80 | 241.00 | 244.25 | +1.349% | 934 | -11.975% |
| 2025-11-10 | 243.80 | 247.24 | 241.00 | 241.00 | -0.397% | 3,823 | -10.788% |
| 2025-11-07 | 240.00 | 243.34 | 239.00 | 241.96 | -0.795% | 12,959 | -11.142% |
| 2025-11-06 | 244.26 | 244.26 | 240.00 | 243.90 | +1.621% | 836 | -11.849% |
| 2025-11-05 | 244.22 | 246.50 | 240.01 | 240.01 | -1.724% | 895 | -10.420% |
| 2025-11-04 | 245.00 | 248.65 | 244.00 | 244.22 | -0.949% | 818 | -11.965% |
| 2025-11-03 | 244.00 | 250.10 | 244.00 | 246.56 | +1.049% | 1,297 | -12.800% |
| 2025-10-31 | 253.08 | 253.08 | 244.00 | 244.00 | -0.945% | 4,753 | -11.885% |
| 2025-10-30 | 245.67 | 252.88 | 242.00 | 246.33 | -2.775% | 795 | -12.718% |
| 2025-10-29 | 245.00 | 255.00 | 239.28 | 253.36 | +5.129% | 3,802 | -15.141% |
| 2025-10-28 | 239.47 | 245.00 | 239.47 | 241.00 | -1.230% | 5,168 | -10.788% |
| 2025-10-27 | 242.00 | 246.20 | 241.28 | 244.00 | -0.408% | 2,466 | -11.885% |
| 2025-10-24 | 237.61 | 245.00 | 237.61 | 245.00 | +1.198% | 984 | -12.245% |
| 2025-10-23 | 237.65 | 243.53 | 237.65 | 242.10 | +1.371% | 1,112 | -11.194% |
| 2025-10-22 | 240.00 | 245.00 | 235.01 | 238.82 | -0.490% | 951 | -9.976% |
| 2025-10-21 | 239.75 | 244.50 | 239.75 | 240.00 | +0.518% | 1,750 | -10.417% |
| 2025-10-20 | 240.00 | 242.00 | 235.46 | 238.76 | +2.057% | 1,983 | -9.952% |
| 2025-10-17 | 240.00 | 244.80 | 232.01 | 233.95 | -3.679% | 2,111 | -8.100% |
| 2025-10-16 | 240.72 | 242.89 | 233.98 | 242.89 | +4.710% | 1,069 | -11.481% |
| 2025-10-15 | 243.33 | 243.33 | 230.45 | 231.96 | -1.252% | 1,378 | -7.312% |
| 2025-10-14 | 233.60 | 238.00 | 231.84 | 234.90 | +0.557% | 1,456 | -8.472% |
| 2025-10-13 | 236.00 | 239.99 | 230.87 | 233.60 | -0.277% | 2,199 | -7.962% |
| 2025-10-10 | 235.00 | 238.91 | 230.50 | 234.25 | -1.852% | 13,459 | -8.218% |
| 2025-10-09 | 236.55 | 239.17 | 236.50 | 238.67 | +0.277% | 943 | -9.917% |
| 2025-10-08 | 236.50 | 239.38 | 236.50 | 238.01 | +0.491% | 1,221 | -9.668% |
| 2025-10-07 | 237.00 | 237.76 | 235.95 | 236.85 | -0.086% | 1,602 | -9.224% |
| 2025-10-06 | 239.10 | 239.10 | 234.50 | 237.05 | -1.143% | 2,065 | -9.302% |
| 2025-10-03 | 249.80 | 249.80 | 237.80 | 239.79 | +0.678% | 987 | -10.338% |
| 2025-10-02 | 242.30 | 243.84 | 235.51 | 238.17 | +1.784% | 784 | -9.730% |
| 2025-10-01 | 234.00 | 235.16 | 232.75 | 234.00 | +0.098% | 1,429 | -8.120% |
| 2025-09-30 | 231.79 | 235.00 | 228.00 | 233.77 | -0.155% | 4,137 | -8.030% |
| 2025-09-29 | 230.00 | 236.86 | 229.00 | 234.14 | +1.976% | 615 | -8.173% |
| 2025-09-26 | 225.62 | 230.00 | 225.62 | 229.60 | +2.135% | 736 | -6.359% |
| 2025-09-25 | 231.00 | 231.00 | 224.80 | 224.80 | -1.078% | 10,260 | -4.359% |
| 2025-09-24 | 230.00 | 230.63 | 225.00 | 227.25 | -1.196% | 623 | -5.391% |
| 2025-09-23 | 230.50 | 235.24 | 228.72 | 230.00 | +0.437% | 2,751 | -6.522% |
| 2025-09-22 | 229.00 | 234.05 | 227.00 | 229.00 | +0.035% | 1,611 | -6.114% |
| 2025-09-19 | 229.50 | 229.50 | 226.50 | 228.92 | +0.359% | 1,542 | -6.081% |
| 2025-09-18 | 230.00 | 230.00 | 224.00 | 228.10 | +0.925% | 13,522 | -5.743% |
| 2025-09-17 | 230.00 | 230.00 | 226.00 | 226.01 | -1.090% | 851 | -4.871% |
| 2025-09-16 | 235.35 | 235.35 | 228.00 | 228.50 | -0.917% | 11,022 | -5.908% |
| 2025-09-15 | 229.72 | 234.00 | 229.72 | 230.61 | +1.772% | 1,862 | -6.771% |
| 2025-09-12 | 232.94 | 232.94 | 225.00 | 226.60 | +1.143% | 3,762 | -5.119% |
| 2025-09-11 | 224.69 | 233.16 | 222.55 | 224.04 | +1.628% | 2,962 | -4.035% |
| 2025-09-10 | 218.32 | 222.00 | 218.32 | 220.45 | -0.620% | 552 | -2.472% |
| 2025-09-09 | 221.00 | 221.83 | 217.09 | 221.83 | +0.894% | 414 | -3.077% |
| 2025-09-08 | 218.80 | 221.88 | 218.52 | 219.86 | +1.226% | 750 | -2.210% |
| 2025-09-05 | 219.25 | 219.31 | 213.99 | 217.20 | +0.253% | 314 | -1.012% |
| 2025-09-04 | 217.82 | 219.25 | 216.00 | 216.65 | +0.641% | 1,833 | -0.762% |
| 2025-09-03 | 211.90 | 215.60 | 211.90 | 215.27 | +3.000% | 970 | -0.125% |
| 2025-09-02 | 204.00 | 212.00 | 204.00 | 209.00 | -1.906% | 76,000 | +2.871% |
| 2025-08-29 | 208.35 | 213.75 | 208.35 | 213.06 | +2.433% | 3,188 | +0.911% |
| 2025-08-28 | 210.49 | 213.24 | 207.93 | 208.00 | +0.678% | 234 | +3.365% |
| 2025-08-27 | 213.48 | 213.48 | 206.00 | 206.60 | -1.337% | 543 | +4.066% |
| 2025-08-26 | 211.35 | 213.02 | 208.60 | 209.40 | -0.683% | 1,674 | +2.674% |
| 2025-08-25 | 210.85 | 213.00 | 208.80 | 210.84 | -0.958% | 761 | +1.973% |
| 2025-08-22 | 208.10 | 214.50 | 208.10 | 212.88 | +1.037% | 486 | +0.996% |
| 2025-08-21 | 206.70 | 212.00 | 206.70 | 210.70 | -0.319% | 1,210 | +2.043% |
| 2025-08-20 | 211.00 | 216.00 | 208.44 | 211.37 | -0.750% | 1,106 | +1.717% |
| 2025-08-19 | 216.80 | 217.12 | 211.78 | 212.97 | -0.957% | 793 | +0.954% |
| 2025-08-18 | 214.82 | 219.25 | 213.65 | 215.03 | -1.365% | 926 | -0.012% |
| 2025-08-15 | 215.00 | 219.00 | 214.78 | 218.00 | +1.502% | 1,619 | -1.376% |
| 2025-08-14 | 212.55 | 216.04 | 209.00 | 214.77 | +1.289% | 1,958 | +0.105% |
| 2025-08-13 | 215.00 | 215.40 | 209.31 | 212.04 | +0.177% | 2,685 | +1.396% |
| 2025-08-12 | 209.00 | 213.11 | 208.25 | 211.67 | +3.718% | 2,269 | +1.575% |
| 2025-08-11 | 205.00 | 208.00 | 200.08 | 204.08 | -0.449% | 786 | +5.352% |
| 2025-08-08 | 203.99 | 208.93 | 203.99 | 205.00 | -0.659% | 1,434 | +4.878% |
| 2025-08-07 | 210.00 | 210.00 | 199.90 | 206.36 | -0.197% | 1,025 | +4.187% |
| 2025-08-06 | 204.39 | 208.00 | 202.50 | 206.77 | +1.163% | 1,636 | +3.981% |
| 2025-08-05 | 200.00 | 204.39 | 200.00 | 204.39 | +3.604% | 762 | +5.191% |
| 2025-08-04 | 201.97 | 206.00 | 192.05 | 197.28 | -1.729% | 5,001 | +8.982% |
| 2025-08-01 | 200.00 | 200.75 | 191.56 | 200.75 | -2.064% | 3,017 | +7.098% |
| 2025-07-31 | 202.69 | 205.08 | 200.01 | 204.98 | -0.010% | 812 | +4.888% |
| 2025-07-30 | 210.00 | 210.00 | 199.00 | 205.00 | -1.205% | 2,450 | +4.878% |
| 2025-07-29 | 210.50 | 212.00 | 205.00 | 207.50 | +1.220% | 958 | +3.614% |
| 2025-07-28 | 213.70 | 213.70 | 205.00 | 205.00 | -5.158% | 67,542 | +4.878% |
| 2025-07-25 | 218.16 | 219.50 | 211.00 | 216.15 | -0.392% | 1,618 | -0.532% |
| 2025-07-24 | 220.46 | 220.46 | 211.95 | 217.00 | -1.139% | 853 | -0.922% |
| 2025-07-23 | 215.00 | 220.25 | 212.00 | 219.50 | +1.152% | 427 | -2.050% |
| 2025-07-22 | 211.76 | 217.00 | 209.89 | 217.00 | -0.573% | 646 | -0.922% |
| 2025-07-21 | 220.00 | 220.62 | 215.74 | 218.25 | -0.342% | 57,036 | -1.489% |
| 2025-07-18 | 213.00 | 220.00 | 211.93 | 219.00 | +2.485% | 929 | -1.826% |
| 2025-07-17 | 213.47 | 217.05 | 209.16 | 213.69 | +0.324% | 2,285 | +0.613% |
| 2025-07-16 | 213.00 | 215.65 | 210.00 | 213.00 | +0.472% | 5,550 | +0.939% |
| 2025-07-15 | 214.00 | 214.40 | 208.00 | 212.00 | -1.852% | 28,466 | +1.415% |
| 2025-07-14 | 212.00 | 216.00 | 212.00 | 216.00 | -0.461% | 901 | -0.463% |
| 2025-07-11 | 219.43 | 219.43 | 212.50 | 217.00 | +0.930% | 3,395 | -0.922% |
| 2025-07-10 | 214.98 | 216.20 | 212.82 | 215.00 | 0.000% | 3,589 | 0.000% |
| 2025-07-09 | 211.60 | 215.00 | 211.60 | 215.00 | +3.196% | 4,578 | 0.000% |
| 2025-07-08 | 202.55 | 213.71 | 202.55 | 208.34 | -0.124% | 1,530 | +3.196% |
| 2025-07-07 | 209.08 | 209.50 | 204.50 | 208.60 | -0.230% | 1,889 | +3.068% |
| 2025-07-03 | 210.00 | 210.00 | 205.52 | 209.08 | +0.810% | 2,321 | +2.831% |
| 2025-07-02 | 205.00 | 210.00 | 204.00 | 207.40 | +1.667% | 5,344 | +3.664% |
| 2025-07-01 | 205.00 | 209.00 | 202.51 | 204.00 | -2.158% | 6,487 | +5.392% |
| 2025-06-30 | 210.00 | 210.00 | 207.38 | 208.50 | -0.335% | 3,230 | +3.118% |
| 2025-06-27 | 207.96 | 210.00 | 206.57 | 209.20 | +0.596% | 20,734 | +2.772% |
| 2025-06-26 | 205.00 | 207.96 | 200.50 | 207.96 | +1.444% | 4,856 | +3.385% |
| 2025-06-25 | 198.80 | 205.00 | 193.97 | 205.00 | +3.119% | 2,656 | +4.878% |
| 2025-06-24 | 195.00 | 199.90 | 195.00 | 198.80 | +2.321% | 2,761 | +8.149% |
| 2025-06-23 | 192.86 | 195.00 | 190.00 | 194.29 | +0.144% | 3,137 | +10.659% |
| 2025-06-20 | 195.70 | 197.36 | 186.80 | 194.01 | +2.385% | 11,444 | +10.819% |
| 2025-06-18 | 190.00 | 190.11 | 186.81 | 189.49 | +2.427% | 3,436 | +13.462% |
| 2025-06-17 | 189.15 | 190.70 | 183.69 | 185.00 | -2.184% | 3,330 | +16.216% |
| 2025-06-16 | 185.10 | 190.60 | 185.10 | 189.13 | +2.560% | 1,431 | +13.678% |
| 2025-06-13 | 186.20 | 190.60 | 184.40 | 184.41 | -2.118% | 2,823 | +16.588% |
| 2025-06-12 | 189.00 | 191.40 | 188.35 | 188.40 | -0.669% | 3,380 | +14.119% |
| 2025-06-11 | 188.33 | 189.67 | 188.33 | 189.67 | +0.887% | 1,302 | +13.356% |
| 2025-06-10 | 188.00 | 188.00 | 188.00 | 188.00 | +0.379% | 643 | +14.362% |
| 2025-06-09 | 188.62 | 188.76 | 187.29 | 187.29 | -0.705% | 3,063 | +14.796% |
| 2025-06-06 | 187.51 | 192.50 | 187.20 | 188.62 | -2.572% | 38,866 | +13.986% |
| 2025-06-04 | 192.50 | 195.20 | 192.46 | 193.60 | +2.706% | 15,035 | +11.054% |
| 2025-06-03 | 188.00 | 191.27 | 188.00 | 188.50 | +0.266% | 153,061 | +14.058% |
| 2025-06-02 | 185.00 | 188.00 | 185.00 | 188.00 | +1.619% | 1,020 | +14.362% |
| 2025-05-30 | 184.50 | 185.00 | 184.50 | 185.00 | +0.274% | 89,188 | +16.213% |
| 2025-05-29 | 186.96 | 186.96 | 184.15 | 184.50 | +1.429% | 3,176 | +16.531% |
| 2025-05-28 | 186.00 | 186.00 | 180.50 | 181.90 | -1.141% | 6,252 | +18.197% |
| 2025-05-27 | 184.21 | 184.21 | 183.50 | 184.00 | +3.168% | 1,247 | +16.848% |
| 2025-05-23 | 173.40 | 179.00 | 173.40 | 178.35 | -1.087% | 1,637 | +20.549% |
| 2025-05-22 | 181.25 | 184.06 | 180.31 | 180.31 | -1.826% | 1,805 | +19.239% |
| 2025-05-21 | 183.00 | 183.66 | 183.00 | 183.66 | +1.192% | 2,702 | +17.062% |
| 2025-05-20 | 181.90 | 181.90 | 181.50 | 181.50 | -0.820% | 1,472 | +18.457% |
| 2025-05-19 | 180.50 | 183.00 | 180.50 | 183.00 | +1.961% | 1,383 | +17.486% |
| 2025-05-16 | 178.00 | 179.48 | 178.00 | 179.48 | +0.549% | 1,740 | +19.791% |
| 2025-05-15 | 178.00 | 179.00 | 176.69 | 178.50 | -0.362% | 4,410 | +20.448% |
| 2025-05-14 | 178.54 | 179.15 | 178.54 | 179.15 | +0.083% | 2,400 | +20.012% |
| 2025-05-13 | 178.70 | 179.00 | 178.70 | 179.00 | +2.286% | 3,402 | +20.112% |
| 2025-05-12 | 176.24 | 176.24 | 172.99 | 175.00 | -2.087% | 1,578 | +22.857% |
| 2025-05-09 | 179.36 | 179.36 | 177.94 | 178.73 | +0.693% | 2,199 | +20.293% |
| 2025-05-08 | 177.50 | 177.50 | 177.50 | 177.50 | +0.215% | 1,187 | +21.127% |
| 2025-05-07 | 179.05 | 179.24 | 177.12 | 177.12 | -0.372% | 1,572 | +21.387% |
| 2025-05-06 | 177.97 | 178.50 | 176.69 | 177.78 | -1.233% | 4,902 | +20.935% |
| 2025-05-05 | 184.25 | 184.25 | 179.00 | 180.00 | +0.840% | 2,804 | +19.444% |
| 2025-05-02 | 179.16 | 179.16 | 175.70 | 178.50 | +5.372% | 4,783 | +20.448% |
| 2025-05-01 | 169.40 | 169.40 | 169.40 | 169.40 | +2.667% | 578 | +26.919% |
| 2025-04-29 | 165.00 | 165.00 | 165.00 | 165.00 | +0.917% | 1,518 | +30.303% |
| 2025-04-28 | 163.50 | 163.50 | 163.50 | 163.50 | +3.399% | 3,986 | +31.498% |
| 2025-04-25 | 162.92 | 162.92 | 158.13 | 158.13 | -0.550% | 2,712 | +35.968% |
| 2025-04-24 | 158.00 | 162.34 | 158.00 | 159.00 | 0.000% | 1,528 | +35.220% |
| 2025-04-23 | 163.25 | 163.25 | 157.28 | 159.00 | +6.156% | 3,774 | +35.220% |
| 2025-04-22 | 160.00 | 160.00 | 149.78 | 149.78 | -3.368% | 1,205 | +43.544% |
| 2025-04-21 | 160.00 | 166.90 | 153.15 | 155.00 | 0.000% | 13,604 | +38.710% |
| 2025-04-17 | 159.98 | 159.98 | 155.00 | 155.00 | -2.414% | 2,151 | +38.710% |
| 2025-04-16 | 161.68 | 163.35 | 158.07 | 158.84 | -0.806% | 3,662 | +35.361% |
| 2025-04-15 | 156.10 | 162.77 | 156.10 | 160.13 | +2.638% | 2,712 | +34.270% |
| 2025-04-14 | 156.01 | 156.01 | 156.01 | 156.01 | +0.525% | 1,013 | +37.812% |
| 2025-04-11 | 159.02 | 159.02 | 153.00 | 155.19 | +0.119% | 2,025 | +38.535% |
| 2025-04-10 | 159.53 | 160.16 | 155.00 | 155.01 | 0.000% | 2,852 | +38.701% |