LVMHF
LVMH-MOET HNSY L VUTN
stockOTC
EODOct 8, 2026
429.90USD-1.286%(-5.60)3,821
LVMHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 433.13 | 433.19 | 426.20 | 429.90 | -1.286% | 3,821 | 0.000% |
| 2026-10-07 | 426.25 | 436.97 | 426.25 | 435.50 | +0.008% | 3,118 | -1.286% |
| 2026-10-06 | 428.00 | 435.92 | 428.00 | 435.47 | +1.851% | 3,033 | -1.278% |
| 2026-10-05 | 426.08 | 429.45 | 421.09 | 427.55 | +0.446% | 26,073 | +0.550% |
| 2026-10-02 | 425.70 | 446.27 | 425.00 | 425.65 | -1.012% | 29,908 | +0.998% |
| 2026-10-01 | 441.00 | 446.27 | 426.00 | 430.00 | -2.605% | 4,987 | -0.023% |
| 2026-09-30 | 445.00 | 452.00 | 441.00 | 441.50 | -1.367% | 2,542 | -2.627% |
| 2026-09-29 | 450.00 | 452.24 | 446.00 | 447.62 | -1.831% | 7,594 | -3.959% |
| 2026-09-28 | 455.57 | 457.76 | 449.16 | 455.97 | -0.209% | 3,336 | -5.717% |
| 2026-09-25 | 452.00 | 456.99 | 447.25 | 456.93 | +1.087% | 2,456 | -5.915% |
| 2026-09-24 | 452.35 | 463.74 | 451.00 | 452.01 | -0.108% | 2,860 | -4.891% |
| 2026-09-23 | 451.35 | 458.26 | 450.00 | 452.50 | -1.752% | 4,195 | -4.994% |
| 2026-09-22 | 461.24 | 469.00 | 459.00 | 460.57 | -1.216% | 4,083 | -6.659% |
| 2026-09-21 | 463.71 | 469.65 | 463.71 | 466.24 | +1.286% | 8,499 | -7.794% |
| 2026-09-18 | 467.07 | 467.07 | 459.60 | 460.32 | -2.382% | 6,974 | -6.608% |
| 2026-09-17 | 478.41 | 478.41 | 469.91 | 471.55 | +0.480% | 2,880 | -8.833% |
| 2026-09-16 | 473.92 | 475.82 | 468.76 | 469.30 | -0.294% | 1,927 | -8.395% |
| 2026-09-15 | 474.37 | 474.37 | 467.50 | 470.68 | -2.832% | 4,149 | -8.664% |
| 2026-09-14 | 481.59 | 485.33 | 473.55 | 484.40 | +0.440% | 4,467 | -11.251% |
| 2026-09-11 | 482.27 | 487.89 | 477.75 | 482.28 | +2.613% | 7,855 | -10.861% |
| 2026-09-10 | 474.76 | 476.44 | 466.55 | 470.00 | -1.807% | 5,577 | -8.532% |
| 2026-09-09 | 484.00 | 487.05 | 477.00 | 478.65 | -2.615% | 7,257 | -10.184% |
| 2026-09-08 | 505.45 | 505.45 | 491.50 | 491.50 | -1.826% | 4,003 | -12.533% |
| 2026-09-04 | 495.13 | 502.40 | 495.13 | 500.64 | -0.229% | 3,149 | -14.130% |
| 2026-09-03 | 500.00 | 502.23 | 494.00 | 501.79 | -1.327% | 23,235 | -14.327% |
| 2026-09-02 | 511.00 | 513.22 | 507.86 | 508.54 | -1.588% | 3,383 | -15.464% |
| 2026-09-01 | 520.21 | 523.26 | 513.61 | 516.75 | -1.824% | 3,380 | -16.807% |
| 2026-08-31 | 533.18 | 533.18 | 525.00 | 526.35 | -1.026% | 3,084 | -18.324% |
| 2026-08-28 | 532.43 | 538.82 | 528.94 | 531.80 | +1.863% | 2,558 | -19.162% |
| 2026-08-27 | 523.96 | 523.96 | 517.57 | 522.08 | -1.178% | 2,024 | -17.656% |
| 2026-08-26 | 530.87 | 535.50 | 527.14 | 528.30 | +0.323% | 3,450 | -18.626% |
| 2026-08-25 | 533.13 | 533.13 | 525.40 | 526.60 | -1.726% | 1,513 | -18.363% |
| 2026-08-24 | 536.77 | 537.20 | 529.83 | 535.85 | +1.421% | 2,068 | -19.772% |
| 2026-08-21 | 525.21 | 531.00 | 523.45 | 528.34 | +1.604% | 910 | -18.632% |
| 2026-08-20 | 523.17 | 526.40 | 514.56 | 520.00 | -2.136% | 5,309 | -17.327% |
| 2026-08-19 | 525.00 | 533.00 | 522.66 | 531.35 | +2.546% | 1,095 | -19.093% |
| 2026-08-18 | 523.33 | 524.45 | 518.00 | 518.16 | +0.419% | 1,570 | -17.033% |
| 2026-08-17 | 525.00 | 525.00 | 516.00 | 516.00 | -2.871% | 3,144 | -16.686% |
| 2026-08-14 | 527.75 | 532.27 | 526.50 | 531.25 | -0.241% | 835 | -19.078% |
| 2026-08-13 | 535.00 | 541.25 | 530.50 | 532.54 | -0.766% | 1,388 | -19.274% |
| 2026-08-12 | 541.01 | 541.80 | 533.06 | 536.65 | -3.364% | 2,185 | -19.892% |
| 2026-08-11 | 559.34 | 559.47 | 550.00 | 555.33 | -0.199% | 1,412 | -22.587% |
| 2026-08-10 | 555.19 | 558.90 | 553.90 | 556.43 | +0.120% | 2,932 | -22.740% |
| 2026-08-07 | 545.59 | 557.01 | 539.50 | 555.77 | -0.144% | 1,169 | -22.648% |
| 2026-08-06 | 555.21 | 562.76 | 553.00 | 556.57 | +0.482% | 1,439 | -22.759% |
| 2026-08-05 | 554.30 | 554.56 | 543.93 | 553.90 | -0.694% | 1,789 | -22.387% |
| 2026-08-04 | 555.78 | 560.00 | 546.76 | 557.77 | -0.647% | 1,460 | -22.925% |
| 2026-08-03 | 561.50 | 571.61 | 551.39 | 561.40 | +2.440% | 1,565 | -23.424% |
| 2026-07-31 | 546.18 | 549.68 | 540.90 | 548.03 | +0.005% | 2,728 | -21.555% |
| 2026-07-30 | 545.91 | 549.20 | 536.03 | 548.00 | +3.202% | 1,851 | -21.551% |
| 2026-07-29 | 530.08 | 550.00 | 529.84 | 531.00 | -1.301% | 558 | -19.040% |
| 2026-07-28 | 522.00 | 540.00 | 520.00 | 538.00 | +3.257% | 1,636 | -20.093% |
| 2026-07-27 | 532.47 | 539.97 | 511.00 | 521.03 | -1.268% | 3,111 | -17.490% |
| 2026-07-24 | 520.57 | 528.90 | 514.07 | 527.72 | +2.083% | 1,154 | -18.536% |
| 2026-07-23 | 523.61 | 527.72 | 515.00 | 516.95 | -4.657% | 3,755 | -16.839% |
| 2026-07-22 | 542.00 | 547.30 | 538.60 | 542.20 | -0.715% | 3,422 | -20.712% |
| 2026-07-21 | 550.00 | 550.00 | 543.55 | 546.10 | -1.227% | 952 | -21.279% |
| 2026-07-20 | 557.21 | 558.84 | 551.64 | 552.88 | -3.410% | 878 | -22.244% |
| 2026-07-17 | 560.80 | 575.00 | 560.80 | 572.40 | -0.452% | 616 | -24.895% |
| 2026-07-16 | 561.39 | 579.74 | 561.39 | 575.00 | +2.063% | 5,204 | -25.235% |
| 2026-07-15 | 561.00 | 568.33 | 555.00 | 563.38 | +1.997% | 708 | -23.693% |
| 2026-07-14 | 558.85 | 558.94 | 550.19 | 552.35 | -0.431% | 738 | -22.169% |
| 2026-07-13 | 559.71 | 566.25 | 554.74 | 554.74 | -0.890% | 767 | -22.504% |
| 2026-07-10 | 556.46 | 564.87 | 556.46 | 559.72 | -0.707% | 855 | -23.194% |
| 2026-07-09 | 563.54 | 567.23 | 558.03 | 563.71 | +0.823% | 1,750 | -23.737% |
| 2026-07-08 | 552.55 | 560.00 | 551.47 | 559.11 | -0.779% | 63,672 | -23.110% |
| 2026-07-07 | 569.03 | 572.21 | 563.06 | 563.50 | +0.464% | 2,743 | -23.709% |
| 2026-07-06 | 557.72 | 567.00 | 554.89 | 560.90 | -1.259% | 733 | -23.355% |
| 2026-07-02 | 570.26 | 573.67 | 564.78 | 568.05 | +3.508% | 1,938 | -24.320% |
| 2026-07-01 | 551.71 | 553.77 | 541.07 | 548.80 | -0.759% | 1,043 | -21.665% |
| 2026-06-30 | 553.53 | 557.50 | 545.00 | 553.00 | -1.689% | 2,969 | -22.260% |
| 2026-06-29 | 568.23 | 570.58 | 558.53 | 562.50 | +0.029% | 793 | -23.573% |
| 2026-06-26 | 553.17 | 566.59 | 553.17 | 562.34 | +0.525% | 1,136 | -23.551% |
| 2026-06-25 | 556.73 | 569.28 | 550.54 | 559.40 | +0.740% | 1,266 | -23.150% |
| 2026-06-24 | 553.45 | 568.94 | 551.57 | 555.29 | +0.992% | 467 | -22.581% |
| 2026-06-23 | 543.04 | 557.47 | 543.04 | 549.84 | -0.639% | 1,252 | -21.813% |
| 2026-06-22 | 560.16 | 566.40 | 551.67 | 553.37 | -5.328% | 2,774 | -22.313% |
| 2026-06-18 | 610.00 | 610.00 | 576.00 | 584.52 | +1.700% | 1,542 | -26.452% |
| 2026-06-17 | 590.32 | 608.94 | 574.75 | 574.75 | -4.552% | 1,073 | -25.202% |
| 2026-06-16 | 594.00 | 607.33 | 590.26 | 602.16 | +1.373% | 1,115 | -28.607% |
| 2026-06-15 | 600.00 | 610.00 | 594.00 | 594.00 | +0.423% | 2,073 | -27.626% |
| 2026-06-12 | 590.00 | 599.02 | 581.48 | 591.50 | +1.563% | 6,935 | -27.320% |
| 2026-06-11 | 567.67 | 585.00 | 564.96 | 582.40 | +3.813% | 3,462 | -26.185% |
| 2026-06-10 | 558.65 | 570.00 | 558.65 | 561.01 | -0.530% | 694 | -23.370% |
| 2026-06-09 | 566.00 | 573.58 | 559.42 | 564.00 | -0.276% | 1,582 | -23.777% |
| 2026-06-08 | 561.92 | 565.56 | 546.20 | 565.56 | +2.792% | 2,225 | -23.987% |
| 2026-06-05 | 554.92 | 564.88 | 545.50 | 550.20 | +0.650% | 2,653 | -21.865% |
| 2026-06-04 | 549.56 | 557.41 | 544.33 | 546.65 | +2.292% | 2,568 | -21.357% |
| 2026-06-03 | 542.70 | 547.93 | 531.00 | 534.40 | -2.958% | 3,702 | -19.555% |
| 2026-06-02 | 556.45 | 556.45 | 546.99 | 550.69 | +1.230% | 666 | -21.934% |
| 2026-06-01 | 554.84 | 554.84 | 540.00 | 544.00 | -1.428% | 1,665 | -20.974% |
| 2026-05-29 | 561.90 | 571.72 | 550.50 | 551.88 | -1.801% | 2,237 | -22.103% |
| 2026-05-28 | 552.00 | 567.45 | 552.00 | 562.00 | +0.118% | 2,963 | -23.505% |
| 2026-05-27 | 563.22 | 570.00 | 558.98 | 561.34 | +2.623% | 923 | -23.415% |
| 2026-05-26 | 544.36 | 550.00 | 544.36 | 546.99 | +0.458% | 1,945 | -21.406% |
| 2026-05-22 | 543.98 | 553.00 | 539.93 | 544.50 | -2.214% | 2,348 | -21.047% |
| 2026-05-21 | 550.00 | 559.10 | 543.75 | 556.83 | +2.452% | 2,189 | -22.795% |
| 2026-05-20 | 536.00 | 560.00 | 533.67 | 543.50 | +1.446% | 6,411 | -20.902% |
| 2026-05-19 | 531.77 | 540.00 | 528.00 | 535.75 | +0.328% | 1,774 | -19.757% |
| 2026-05-18 | 534.38 | 540.00 | 525.66 | 534.00 | +0.565% | 1,644 | -19.494% |
| 2026-05-15 | 524.17 | 534.65 | 524.17 | 531.00 | -1.080% | 6,003 | -19.040% |
| 2026-05-14 | 534.05 | 544.14 | 534.00 | 536.80 | +0.348% | 4,547 | -19.914% |
| 2026-05-13 | 522.55 | 539.50 | 518.50 | 534.94 | +0.552% | 1,786 | -19.635% |
| 2026-05-12 | 535.00 | 538.61 | 529.11 | 532.00 | -0.188% | 6,078 | -19.192% |
| 2026-05-11 | 534.28 | 546.80 | 530.00 | 533.00 | -3.267% | 2,842 | -19.343% |
| 2026-05-08 | 551.36 | 561.89 | 550.42 | 551.00 | -0.821% | 5,897 | -21.978% |
| 2026-05-07 | 565.11 | 574.04 | 554.14 | 555.56 | -0.594% | 3,967 | -22.619% |
| 2026-05-06 | 555.86 | 561.69 | 550.26 | 558.88 | +6.100% | 3,156 | -23.078% |
| 2026-05-05 | 530.32 | 531.41 | 521.26 | 526.75 | +1.201% | 2,234 | -18.386% |
| 2026-05-04 | 528.88 | 534.89 | 517.75 | 520.50 | -1.850% | 3,622 | -17.406% |
| 2026-05-01 | 531.00 | 536.55 | 526.67 | 530.31 | -0.130% | 1,782 | -18.934% |
| 2026-04-30 | 528.00 | 535.83 | 519.10 | 531.00 | +1.440% | 3,174 | -19.040% |
| 2026-04-29 | 529.00 | 532.00 | 520.42 | 523.46 | -1.605% | 3,072 | -17.874% |
| 2026-04-28 | 546.88 | 549.14 | 532.00 | 532.00 | -3.185% | 1,768 | -19.192% |
| 2026-04-27 | 554.89 | 554.89 | 548.85 | 549.50 | -0.633% | 9,982 | -21.765% |
| 2026-04-24 | 544.45 | 560.43 | 544.45 | 553.00 | +0.542% | 2,160 | -22.260% |
| 2026-04-23 | 553.04 | 560.00 | 549.00 | 550.02 | -1.668% | 1,984 | -21.839% |
| 2026-04-22 | 564.27 | 564.27 | 556.56 | 559.35 | -2.040% | 1,139 | -23.143% |
| 2026-04-21 | 571.56 | 581.40 | 571.00 | 571.00 | -1.721% | 1,133 | -24.711% |
| 2026-04-20 | 579.26 | 583.24 | 574.00 | 581.00 | +0.345% | 1,025 | -26.007% |
| 2026-04-17 | 587.72 | 594.19 | 579.00 | 579.00 | +1.579% | 6,047 | -25.751% |
| 2026-04-16 | 579.48 | 579.48 | 569.74 | 570.00 | -0.870% | 1,459 | -24.579% |
| 2026-04-15 | 568.82 | 576.50 | 560.50 | 575.00 | +1.407% | 12,515 | -25.235% |
| 2026-04-14 | 554.59 | 575.99 | 554.59 | 567.02 | +3.095% | 2,047 | -24.183% |
| 2026-04-13 | 565.87 | 576.00 | 539.13 | 550.00 | -2.701% | 3,952 | -21.836% |
| 2026-04-10 | 570.23 | 575.50 | 555.46 | 565.27 | -1.521% | 1,120 | -23.948% |
| 2026-04-09 | 568.75 | 580.00 | 555.74 | 574.00 | -1.034% | 3,313 | -25.105% |
| 2026-04-08 | 586.80 | 590.35 | 577.14 | 580.00 | +6.517% | 2,232 | -25.879% |
| 2026-04-07 | 551.51 | 551.51 | 537.00 | 544.51 | -0.479% | 9,084 | -21.049% |
| 2026-04-06 | 555.62 | 556.23 | 538.07 | 547.13 | +0.200% | 2,750 | -21.427% |
| 2026-04-02 | 541.34 | 550.87 | 531.00 | 546.04 | +0.721% | 1,561 | -21.270% |
| 2026-04-01 | 543.71 | 551.87 | 539.84 | 542.13 | -1.242% | 1,738 | -20.702% |
| 2026-03-31 | 537.99 | 548.95 | 531.52 | 548.95 | +3.900% | 1,406 | -21.687% |
| 2026-03-30 | 521.24 | 543.26 | 521.24 | 528.34 | +1.605% | 3,850 | -18.633% |
| 2026-03-27 | 526.00 | 528.48 | 520.00 | 520.00 | -1.714% | 4,110 | -17.327% |
| 2026-03-26 | 532.00 | 538.69 | 526.00 | 529.07 | -0.750% | 67,548 | -18.744% |
| 2026-03-25 | 544.59 | 544.59 | 529.00 | 533.07 | -0.361% | 3,384 | -19.354% |
| 2026-03-24 | 529.00 | 540.76 | 528.43 | 535.00 | -1.654% | 4,609 | -19.645% |
| 2026-03-23 | 539.00 | 548.55 | 536.00 | 544.00 | +3.461% | 8,264 | -20.974% |
| 2026-03-20 | 528.00 | 540.00 | 523.32 | 525.80 | -1.638% | 4,638 | -18.239% |
| 2026-03-19 | 531.46 | 540.00 | 527.00 | 534.55 | -0.270% | 1,114 | -19.578% |
| 2026-03-18 | 547.50 | 547.50 | 527.85 | 536.00 | -1.852% | 2,942 | -19.795% |
| 2026-03-17 | 552.60 | 552.60 | 541.50 | 546.12 | -1.236% | 1,659 | -21.280% |
| 2026-03-16 | 539.70 | 554.24 | 539.70 | 552.95 | +1.283% | 1,890 | -22.253% |
| 2026-03-13 | 565.00 | 567.76 | 537.80 | 545.94 | -4.940% | 2,873 | -21.256% |
| 2026-03-12 | 573.61 | 574.55 | 565.00 | 574.32 | -0.980% | 2,068 | -25.146% |
| 2026-03-11 | 583.28 | 591.60 | 572.11 | 580.00 | -0.920% | 4,768 | -25.879% |
| 2026-03-10 | 581.35 | 593.42 | 580.00 | 585.38 | -0.782% | 908 | -26.561% |
| 2026-03-09 | 575.00 | 590.00 | 567.53 | 590.00 | +1.722% | 1,461 | -27.136% |
| 2026-03-06 | 574.90 | 590.00 | 570.10 | 580.01 | -0.256% | 2,221 | -25.881% |
| 2026-03-05 | 594.52 | 598.00 | 580.75 | 581.50 | -2.719% | 2,521 | -26.071% |
| 2026-03-04 | 581.50 | 601.29 | 581.50 | 597.75 | +1.219% | 1,335 | -28.080% |
| 2026-03-03 | 581.17 | 595.08 | 570.81 | 590.55 | -3.030% | 33,039 | -27.203% |
| 2026-03-02 | 615.00 | 615.78 | 606.67 | 609.00 | -4.847% | 2,651 | -29.409% |
| 2026-02-27 | 647.15 | 649.55 | 635.00 | 640.02 | -1.094% | 2,209 | -32.830% |
| 2026-02-26 | 661.40 | 661.40 | 645.00 | 647.10 | -1.321% | 730 | -33.565% |
| 2026-02-25 | 658.16 | 658.16 | 647.69 | 655.76 | -0.736% | 21,181 | -34.443% |
| 2026-02-24 | 660.00 | 667.80 | 658.16 | 660.62 | +0.622% | 1,116 | -34.925% |
| 2026-02-23 | 665.39 | 665.44 | 651.10 | 656.54 | +0.496% | 2,041 | -34.520% |
| 2026-02-20 | 642.74 | 658.50 | 637.57 | 653.30 | +3.153% | 1,577 | -34.196% |
| 2026-02-19 | 624.20 | 633.33 | 615.00 | 633.33 | +0.115% | 889 | -32.121% |
| 2026-02-18 | 625.59 | 638.10 | 618.72 | 632.60 | +1.909% | 16,304 | -32.042% |
| 2026-02-17 | 616.53 | 627.63 | 616.53 | 620.75 | +1.762% | 1,427 | -30.745% |
| 2026-02-13 | 604.00 | 619.06 | 604.00 | 610.00 | -2.835% | 1,219 | -29.525% |
| 2026-02-12 | 627.32 | 630.92 | 617.00 | 627.80 | +0.122% | 1,431 | -31.523% |
| 2026-02-11 | 623.04 | 633.00 | 623.04 | 627.03 | -1.799% | 630 | -31.439% |
| 2026-02-10 | 636.27 | 646.25 | 633.13 | 638.52 | +1.298% | 683 | -32.672% |
| 2026-02-09 | 636.00 | 650.02 | 630.00 | 630.34 | -0.890% | 7,374 | -31.799% |
| 2026-02-06 | 631.00 | 636.44 | 629.98 | 636.00 | +0.999% | 1,905 | -32.406% |
| 2026-02-05 | 629.20 | 637.34 | 627.45 | 629.71 | -0.383% | 1,403 | -31.730% |
| 2026-02-04 | 630.05 | 638.00 | 619.38 | 632.13 | +1.582% | 1,658 | -31.992% |
| 2026-02-03 | 626.27 | 627.89 | 614.51 | 622.28 | -3.890% | 3,002 | -30.916% |
| 2026-02-02 | 645.39 | 647.47 | 636.00 | 647.47 | -0.174% | 1,176 | -33.603% |
| 2026-01-30 | 658.73 | 658.73 | 646.57 | 648.60 | -0.674% | 2,905 | -33.719% |
| 2026-01-29 | 655.00 | 661.62 | 647.00 | 653.00 | -0.503% | 1,672 | -34.165% |
| 2026-01-28 | 655.03 | 664.35 | 647.40 | 656.30 | -6.908% | 4,136 | -34.496% |
| 2026-01-27 | 703.00 | 711.04 | 680.76 | 705.00 | +0.970% | 5,100 | -39.021% |
| 2026-01-26 | 691.30 | 704.10 | 691.30 | 698.23 | +0.092% | 1,082 | -38.430% |
| 2026-01-23 | 696.35 | 700.00 | 684.02 | 697.59 | -0.557% | 1,334 | -38.374% |
| 2026-01-22 | 695.73 | 708.45 | 690.20 | 701.50 | +1.059% | 1,175 | -38.717% |
| 2026-01-21 | 685.02 | 703.30 | 680.00 | 694.15 | +4.227% | 1,262 | -38.068% |
| 2026-01-20 | 667.84 | 673.58 | 659.56 | 666.00 | -5.101% | 11,438 | -35.450% |
| 2026-01-16 | 712.85 | 712.85 | 700.00 | 701.80 | -3.924% | 2,157 | -38.743% |
| 2026-01-15 | 732.25 | 742.70 | 725.00 | 730.46 | -1.414% | 2,056 | -41.147% |
| 2026-01-14 | 743.62 | 761.62 | 738.00 | 740.94 | -1.419% | 724 | -41.979% |
| 2026-01-13 | 766.90 | 766.90 | 748.92 | 751.61 | -0.595% | 1,290 | -42.803% |
| 2026-01-12 | 761.00 | 761.00 | 747.95 | 756.10 | -0.078% | 1,897 | -43.143% |
| 2026-01-09 | 751.15 | 760.99 | 750.11 | 756.69 | +1.911% | 842 | -43.187% |
| 2026-01-08 | 737.47 | 742.95 | 722.15 | 742.50 | +0.316% | 1,636 | -42.101% |
| 2026-01-07 | 731.56 | 741.76 | 723.97 | 740.16 | -1.626% | 1,651 | -41.918% |
| 2026-01-06 | 752.48 | 756.69 | 744.31 | 752.40 | +0.320% | 1,033 | -42.863% |
| 2026-01-05 | 754.50 | 757.45 | 746.00 | 750.00 | -0.596% | 1,503 | -42.680% |
| 2026-01-02 | 751.65 | 757.48 | 750.00 | 754.50 | +0.063% | 1,193 | -43.022% |
| 2025-12-31 | 730.97 | 765.00 | 730.97 | 754.02 | +0.485% | 653 | -42.986% |
| 2025-12-30 | 747.20 | 753.94 | 744.40 | 750.39 | +0.588% | 1,197 | -42.710% |
| 2025-12-29 | 747.09 | 750.00 | 745.00 | 746.00 | -0.040% | 1,212 | -42.373% |
| 2025-12-26 | 755.00 | 755.00 | 745.40 | 746.30 | -0.027% | 577 | -42.396% |
| 2025-12-24 | 741.50 | 746.50 | 740.20 | 746.50 | +1.038% | 473 | -42.411% |
| 2025-12-23 | 741.50 | 741.50 | 736.50 | 738.83 | +0.024% | 1,148 | -41.813% |
| 2025-12-22 | 735.00 | 742.00 | 735.00 | 738.65 | +0.314% | 658 | -41.799% |
| 2025-12-19 | 743.50 | 747.44 | 736.34 | 736.34 | -0.778% | 2,059 | -41.617% |
| 2025-12-18 | 737.15 | 749.82 | 735.00 | 742.11 | +0.253% | 1,335 | -42.071% |
| 2025-12-17 | 741.87 | 743.33 | 735.00 | 740.24 | -0.220% | 888 | -41.924% |
| 2025-12-16 | 739.84 | 755.00 | 739.84 | 741.87 | +0.726% | 1,420 | -42.052% |
| 2025-12-15 | 744.35 | 744.35 | 731.57 | 736.52 | +0.274% | 5,027 | -41.631% |
| 2025-12-12 | 734.42 | 736.51 | 733.02 | 734.51 | -0.472% | 1,441 | -41.471% |
| 2025-12-11 | 736.72 | 741.00 | 730.85 | 737.99 | -1.402% | 1,201 | -41.747% |
| 2025-12-10 | 713.17 | 748.49 | 713.17 | 748.49 | +4.954% | 5,532 | -42.564% |
| 2025-12-09 | 711.44 | 721.35 | 711.44 | 713.16 | -1.251% | 847 | -39.719% |
| 2025-12-08 | 720.55 | 730.30 | 719.74 | 722.19 | -0.575% | 7,423 | -40.473% |
| 2025-12-05 | 719.86 | 733.24 | 719.86 | 726.37 | -1.431% | 1,232 | -40.815% |
| 2025-12-04 | 738.51 | 740.11 | 732.53 | 736.91 | -0.401% | 1,445 | -41.662% |
| 2025-12-03 | 725.96 | 740.53 | 725.96 | 739.88 | -0.342% | 1,424 | -41.896% |
| 2025-12-02 | 752.20 | 752.20 | 735.82 | 742.42 | +0.542% | 757 | -42.095% |
| 2025-12-01 | 745.00 | 750.00 | 738.30 | 738.42 | +0.057% | 1,041 | -41.781% |
| 2025-11-28 | 729.90 | 740.00 | 729.53 | 738.00 | +1.758% | 306 | -41.748% |
| 2025-11-26 | 716.85 | 726.46 | 716.85 | 725.25 | +1.096% | 1,889 | -40.724% |
| 2025-11-25 | 716.51 | 721.05 | 714.04 | 717.38 | +0.122% | 3,954 | -40.074% |
| 2025-11-24 | 724.05 | 724.05 | 713.58 | 716.51 | +0.724% | 1,310 | -40.001% |
| 2025-11-21 | 711.02 | 723.25 | 704.89 | 711.36 | +1.358% | 1,128 | -39.566% |
| 2025-11-20 | 713.50 | 722.00 | 700.50 | 701.83 | -0.344% | 1,408 | -38.746% |
| 2025-11-19 | 701.01 | 714.01 | 701.01 | 704.25 | +0.035% | 1,306 | -38.956% |
| 2025-11-18 | 705.56 | 715.43 | 700.00 | 704.00 | -1.574% | 509 | -38.935% |
| 2025-11-17 | 725.10 | 725.62 | 715.07 | 715.26 | -3.343% | 1,109 | -39.896% |
| 2025-11-14 | 733.15 | 746.91 | 733.15 | 740.00 | +0.543% | 39,113 | -41.905% |
| 2025-11-13 | 752.46 | 754.24 | 733.50 | 736.00 | -2.187% | 859 | -41.590% |
| 2025-11-12 | 752.15 | 753.49 | 741.50 | 752.46 | +2.056% | 1,977 | -42.867% |
| 2025-11-11 | 731.44 | 741.53 | 729.33 | 737.30 | +2.452% | 1,481 | -41.693% |
| 2025-11-10 | 717.10 | 720.00 | 709.33 | 719.65 | +2.642% | 1,701 | -40.263% |
| 2025-11-07 | 703.89 | 703.89 | 694.99 | 701.13 | +1.027% | 1,139 | -38.685% |
| 2025-11-06 | 705.00 | 705.00 | 690.50 | 694.00 | -1.908% | 3,771 | -38.055% |
| 2025-11-05 | 696.45 | 710.00 | 696.45 | 707.50 | +1.664% | 2,488 | -39.237% |
| 2025-11-04 | 694.25 | 702.98 | 694.25 | 695.92 | -1.456% | 16,814 | -38.226% |
| 2025-11-03 | 703.75 | 714.80 | 703.75 | 706.20 | -0.307% | 20,039 | -39.125% |
| 2025-10-31 | 700.57 | 708.38 | 698.19 | 708.38 | +1.005% | 2,264 | -39.312% |
| 2025-10-30 | 708.37 | 708.37 | 701.02 | 701.33 | -2.398% | 1,196 | -38.702% |
| 2025-10-29 | 707.89 | 723.00 | 707.89 | 718.56 | +0.459% | 12,992 | -40.172% |
| 2025-10-28 | 713.94 | 719.53 | 711.00 | 715.27 | +0.588% | 4,245 | -39.897% |
| 2025-10-27 | 710.50 | 715.48 | 701.10 | 711.10 | -0.007% | 2,921 | -39.544% |
| 2025-10-24 | 719.00 | 721.38 | 708.88 | 711.15 | -1.673% | 684 | -39.548% |
| 2025-10-23 | 725.00 | 730.00 | 717.01 | 723.25 | 0.000% | 2,642 | -40.560% |
| 2025-10-22 | 709.89 | 729.80 | 709.89 | 723.25 | +1.296% | 1,572 | -40.560% |
| 2025-10-21 | 717.50 | 720.00 | 711.45 | 714.00 | +0.140% | 1,447 | -39.790% |
| 2025-10-20 | 704.45 | 720.00 | 704.45 | 713.00 | +1.030% | 1,165 | -39.705% |
| 2025-10-17 | 699.16 | 710.00 | 699.16 | 705.73 | +0.819% | 841 | -39.084% |
| 2025-10-16 | 702.00 | 705.00 | 699.16 | 700.00 | +0.806% | 7,228 | -38.586% |
| 2025-10-15 | 696.94 | 698.00 | 683.18 | 694.40 | +7.160% | 2,606 | -38.090% |
| 2025-10-14 | 610.00 | 680.00 | 610.00 | 648.00 | +3.198% | 32,240 | -33.657% |
| 2025-10-13 | 634.92 | 634.92 | 618.41 | 627.92 | -0.703% | 1,506 | -31.536% |
| 2025-10-10 | 653.59 | 653.59 | 625.80 | 632.37 | -1.470% | 2,801 | -32.017% |
| 2025-10-09 | 655.76 | 666.11 | 641.00 | 641.80 | -3.706% | 1,056 | -33.017% |
| 2025-10-08 | 661.00 | 669.93 | 661.00 | 666.50 | +2.094% | 989 | -35.499% |
| 2025-10-07 | 644.81 | 655.99 | 644.81 | 652.83 | +1.300% | 4,253 | -34.148% |
| 2025-10-06 | 633.31 | 660.11 | 625.00 | 644.45 | -0.317% | 1,266 | -33.292% |
| 2025-10-03 | 640.00 | 649.10 | 639.60 | 646.50 | +1.412% | 1,073 | -33.503% |
| 2025-10-02 | 636.00 | 642.55 | 628.68 | 637.50 | +3.063% | 1,045 | -32.565% |
| 2025-10-01 | 615.45 | 623.00 | 615.45 | 618.55 | +1.032% | 1,280 | -30.499% |
| 2025-09-30 | 616.29 | 616.29 | 604.50 | 612.24 | -0.424% | 1,788 | -29.782% |
| 2025-09-29 | 608.33 | 618.95 | 608.33 | 614.85 | +2.115% | 1,866 | -30.080% |
| 2025-09-26 | 593.40 | 610.00 | 593.40 | 602.11 | +2.513% | 1,442 | -28.601% |
| 2025-09-25 | 595.00 | 598.00 | 585.77 | 587.35 | -1.781% | 1,375 | -26.807% |
| 2025-09-24 | 598.69 | 604.48 | 596.83 | 598.00 | -2.036% | 1,205 | -28.110% |
| 2025-09-23 | 614.32 | 625.00 | 610.43 | 610.43 | +2.194% | 2,500 | -29.574% |
| 2025-09-22 | 596.90 | 601.00 | 592.17 | 597.32 | -0.613% | 4,683 | -28.028% |
| 2025-09-19 | 611.27 | 611.27 | 600.02 | 601.00 | -1.676% | 1,441 | -28.469% |
| 2025-09-18 | 611.20 | 615.63 | 602.62 | 611.24 | +0.368% | 1,769 | -29.668% |
| 2025-09-17 | 602.14 | 609.00 | 600.14 | 609.00 | +1.133% | 2,091 | -29.409% |
| 2025-09-16 | 600.00 | 609.00 | 595.55 | 602.18 | +1.302% | 1,736 | -28.609% |
| 2025-09-15 | 584.60 | 595.00 | 584.60 | 594.44 | +2.987% | 1,504 | -27.680% |
| 2025-09-12 | 572.08 | 578.50 | 571.00 | 577.20 | +0.278% | 2,170 | -25.520% |
| 2025-09-11 | 576.38 | 576.81 | 564.77 | 575.60 | +0.491% | 2,121 | -25.313% |
| 2025-09-10 | 568.05 | 576.33 | 568.05 | 572.79 | -1.413% | 1,685 | -24.946% |
| 2025-09-09 | 583.51 | 583.51 | 572.02 | 581.00 | -0.461% | 1,235 | -26.007% |
| 2025-09-08 | 583.82 | 588.56 | 580.00 | 583.69 | +0.292% | 2,861 | -26.348% |
| 2025-09-05 | 570.62 | 587.00 | 570.62 | 581.99 | -0.319% | 1,392 | -26.133% |
| 2025-09-04 | 589.05 | 589.05 | 577.89 | 583.85 | -3.972% | 2,444 | -26.368% |
| 2025-09-03 | 604.20 | 611.55 | 603.00 | 608.00 | +0.835% | 1,601 | -29.293% |
| 2025-09-02 | 600.00 | 602.97 | 594.00 | 602.97 | +1.694% | 1,747 | -28.703% |
| 2025-08-29 | 600.00 | 601.85 | 580.60 | 592.92 | -1.426% | 1,521 | -27.495% |
| 2025-08-28 | 611.41 | 611.41 | 594.45 | 601.50 | +2.975% | 1,885 | -28.529% |
| 2025-08-27 | 576.99 | 586.37 | 575.00 | 584.13 | +2.586% | 2,406 | -26.403% |
| 2025-08-26 | 575.00 | 575.00 | 565.00 | 569.40 | -0.467% | 1,217 | -24.499% |
| 2025-08-25 | 579.40 | 579.40 | 565.00 | 572.07 | -1.609% | 10,191 | -24.852% |
| 2025-08-22 | 569.65 | 583.19 | 563.80 | 581.42 | +3.126% | 1,687 | -26.061% |
| 2025-08-21 | 565.96 | 570.00 | 558.99 | 563.80 | -1.607% | 3,877 | -23.750% |
| 2025-08-20 | 573.53 | 582.88 | 572.01 | 573.01 | +0.528% | 1,095 | -24.975% |
| 2025-08-19 | 565.10 | 572.08 | 565.10 | 570.00 | +2.202% | 2,500 | -24.579% |
| 2025-08-18 | 544.29 | 558.99 | 544.29 | 557.72 | +0.626% | 1,507 | -22.918% |
| 2025-08-15 | 559.61 | 562.75 | 553.00 | 554.25 | +0.408% | 2,691 | -22.436% |
| 2025-08-14 | 551.13 | 553.00 | 541.97 | 552.00 | +0.730% | 3,388 | -22.120% |
| 2025-08-13 | 540.00 | 551.29 | 540.00 | 548.00 | +2.124% | 2,973 | -21.551% |
| 2025-08-12 | 530.00 | 539.75 | 521.85 | 536.60 | +0.299% | 3,453 | -19.884% |
| 2025-08-11 | 539.00 | 540.01 | 527.97 | 535.00 | -0.721% | 3,561 | -19.645% |
| 2025-08-08 | 530.00 | 545.00 | 529.95 | 538.88 | +0.538% | 16,860 | -20.224% |
| 2025-08-07 | 535.87 | 546.35 | 535.40 | 536.00 | +0.430% | 5,214 | -19.795% |
| 2025-08-06 | 529.39 | 536.96 | 529.39 | 533.71 | +0.938% | 38,582 | -19.450% |
| 2025-08-05 | 529.57 | 533.95 | 524.68 | 528.75 | -1.050% | 1,079 | -18.695% |
| 2025-08-04 | 530.10 | 540.68 | 530.10 | 534.36 | -0.469% | 2,450 | -19.549% |
| 2025-08-01 | 536.55 | 539.00 | 529.94 | 536.88 | -0.485% | 3,697 | -19.926% |
| 2025-07-31 | 539.69 | 548.00 | 539.00 | 539.50 | -1.552% | 2,615 | -20.314% |
| 2025-07-30 | 549.51 | 559.32 | 546.01 | 548.00 | -1.395% | 1,256 | -21.551% |
| 2025-07-29 | 558.26 | 558.26 | 547.25 | 555.75 | -2.157% | 2,177 | -22.645% |
| 2025-07-28 | 575.67 | 575.67 | 565.00 | 568.00 | -1.908% | 9,558 | -24.313% |
| 2025-07-25 | 555.87 | 579.55 | 555.87 | 579.05 | +4.394% | 4,621 | -25.758% |
| 2025-07-24 | 549.06 | 564.89 | 546.56 | 554.68 | -3.629% | 4,988 | -22.496% |
| 2025-07-23 | 576.00 | 576.00 | 569.00 | 575.57 | +4.878% | 826 | -25.309% |
| 2025-07-22 | 542.00 | 550.00 | 542.00 | 548.80 | +0.385% | 1,113 | -21.665% |
| 2025-07-21 | 549.21 | 551.78 | 542.44 | 546.70 | -0.915% | 5,064 | -21.364% |
| 2025-07-18 | 559.40 | 561.23 | 547.50 | 551.75 | -1.896% | 3,348 | -22.084% |
| 2025-07-17 | 563.78 | 563.78 | 550.15 | 562.41 | +0.787% | 2,800 | -23.561% |
| 2025-07-16 | 548.83 | 563.43 | 547.87 | 558.02 | +0.958% | 2,473 | -22.959% |
| 2025-07-15 | 560.00 | 568.98 | 552.50 | 552.72 | -1.326% | 6,022 | -22.221% |
| 2025-07-14 | 563.49 | 567.70 | 558.00 | 560.15 | -1.728% | 3,940 | -23.253% |
| 2025-07-11 | 579.60 | 579.60 | 570.00 | 570.00 | -3.643% | 2,490 | -24.579% |
| 2025-07-10 | 586.60 | 591.75 | 576.10 | 591.55 | +2.878% | 1,874 | -27.327% |
| 2025-07-09 | 565.00 | 576.00 | 565.00 | 575.00 | +1.111% | 4,772 | -25.235% |
| 2025-07-08 | 554.97 | 571.49 | 554.95 | 568.68 | +2.531% | 2,098 | -24.404% |
| 2025-07-07 | 560.00 | 561.00 | 550.40 | 554.64 | -2.941% | 2,995 | -22.490% |
| 2025-07-03 | 580.00 | 580.00 | 570.02 | 571.45 | -1.134% | 1,895 | -24.770% |
| 2025-07-02 | 571.63 | 582.27 | 569.95 | 578.00 | +3.770% | 46,515 | -25.623% |
| 2025-07-01 | 546.57 | 557.00 | 537.65 | 557.00 | +5.713% | 4,930 | -22.819% |
| 2025-06-30 | 527.00 | 527.00 | 521.38 | 526.90 | +0.162% | 4,324 | -18.410% |
| 2025-06-27 | 527.19 | 536.06 | 514.00 | 526.05 | +2.344% | 4,366 | -18.277% |
| 2025-06-26 | 523.69 | 523.69 | 511.05 | 514.00 | -0.963% | 20,203 | -16.362% |
| 2025-06-25 | 522.00 | 525.74 | 516.00 | 519.00 | -2.011% | 5,523 | -17.168% |
| 2025-06-24 | 522.64 | 530.81 | 518.78 | 529.65 | +1.407% | 8,070 | -18.833% |
| 2025-06-23 | 515.00 | 523.70 | 510.05 | 522.30 | +0.813% | 6,211 | -17.691% |
| 2025-06-20 | 521.48 | 531.41 | 516.83 | 518.09 | -3.161% | 7,980 | -17.022% |
| 2025-06-18 | 528.76 | 542.00 | 528.76 | 535.00 | +1.451% | 2,682 | -19.645% |
| 2025-06-17 | 534.00 | 539.65 | 527.35 | 527.35 | -1.522% | 2,567 | -18.479% |
| 2025-06-16 | 533.28 | 545.88 | 533.28 | 535.50 | +0.847% | 3,307 | -19.720% |
| 2025-06-13 | 534.09 | 539.00 | 528.31 | 531.00 | -2.210% | 3,449 | -19.040% |
| 2025-06-12 | 541.56 | 547.80 | 540.01 | 543.00 | +0.742% | 2,198 | -20.829% |
| 2025-06-11 | 548.00 | 552.22 | 538.41 | 539.00 | -0.554% | 3,593 | -20.241% |
| 2025-06-10 | 543.33 | 544.00 | 537.63 | 542.00 | +0.667% | 3,057 | -20.683% |
| 2025-06-09 | 544.65 | 544.65 | 536.19 | 538.41 | +0.129% | 3,247 | -20.153% |
| 2025-06-06 | 534.90 | 543.63 | 534.90 | 537.72 | +0.040% | 3,416 | -20.051% |
| 2025-06-05 | 539.00 | 548.00 | 535.01 | 537.50 | -1.916% | 14,297 | -20.019% |
| 2025-06-04 | 536.64 | 552.04 | 536.64 | 548.00 | +1.107% | 2,345 | -21.551% |
| 2025-06-03 | 536.00 | 545.00 | 535.00 | 542.00 | -1.275% | 3,345 | -20.683% |
| 2025-06-02 | 544.60 | 550.00 | 537.75 | 549.00 | +0.808% | 2,367 | -21.694% |
| 2025-05-30 | 549.51 | 550.49 | 539.83 | 544.60 | -0.801% | 1,573 | -21.061% |
| 2025-05-29 | 546.44 | 556.15 | 543.22 | 549.00 | -0.111% | 3,126 | -21.694% |
| 2025-05-28 | 546.00 | 554.42 | 545.00 | 549.61 | +0.532% | 4,105 | -21.781% |
| 2025-05-27 | 545.00 | 557.85 | 542.35 | 546.70 | +0.312% | 10,316 | -21.365% |
| 2025-05-23 | 538.08 | 547.20 | 534.46 | 545.00 | -0.833% | 2,530 | -21.119% |
| 2025-05-22 | 545.23 | 554.42 | 540.00 | 549.58 | -1.822% | 3,889 | -21.777% |
| 2025-05-21 | 564.96 | 565.47 | 551.79 | 559.78 | -1.864% | 2,453 | -23.202% |
| 2025-05-20 | 559.38 | 570.85 | 559.38 | 570.41 | +1.316% | 1,891 | -24.633% |
| 2025-05-19 | 561.50 | 563.00 | 552.45 | 563.00 | -0.222% | 2,572 | -23.641% |
| 2025-05-16 | 567.65 | 567.65 | 558.51 | 564.25 | -1.208% | 11,271 | -23.810% |
| 2025-05-15 | 575.75 | 575.75 | 563.36 | 571.15 | -2.899% | 3,543 | -24.731% |
| 2025-05-14 | 591.00 | 593.09 | 583.39 | 588.20 | -2.271% | 4,550 | -26.913% |
| 2025-05-13 | 597.68 | 602.00 | 595.06 | 601.87 | +1.839% | 1,913 | -28.573% |
| 2025-05-12 | 590.54 | 594.41 | 583.93 | 591.00 | +5.348% | 3,443 | -27.259% |
| 2025-05-09 | 560.00 | 561.00 | 556.20 | 561.00 | +1.833% | 5,912 | -23.369% |
| 2025-05-08 | 549.36 | 560.03 | 548.25 | 550.90 | -0.199% | 2,939 | -21.964% |
| 2025-05-07 | 553.00 | 555.45 | 547.01 | 552.00 | -0.239% | 2,739 | -22.120% |
| 2025-05-06 | 555.00 | 562.41 | 548.36 | 553.32 | -0.661% | 2,969 | -22.305% |
| 2025-05-05 | 564.45 | 564.45 | 555.75 | 557.00 | -0.869% | 2,664 | -22.819% |
| 2025-05-02 | 560.39 | 565.00 | 558.88 | 561.88 | +1.240% | 1,518 | -23.489% |
| 2025-05-01 | 558.00 | 561.00 | 534.38 | 555.00 | -0.632% | 1,695 | -22.541% |
| 2025-04-30 | 556.12 | 564.15 | 547.75 | 558.53 | -0.467% | 1,750 | -23.030% |
| 2025-04-29 | 566.60 | 568.19 | 558.00 | 561.15 | -2.490% | 3,073 | -23.389% |
| 2025-04-28 | 577.62 | 580.80 | 567.25 | 575.48 | +0.258% | 6,371 | -25.297% |
| 2025-04-25 | 568.11 | 576.05 | 564.69 | 574.00 | +0.702% | 1,527 | -25.105% |
| 2025-04-24 | 580.97 | 580.97 | 565.85 | 570.00 | +0.053% | 7,473 | -24.579% |
| 2025-04-23 | 569.95 | 583.00 | 567.45 | 569.70 | +2.355% | 2,965 | -24.539% |
| 2025-04-22 | 537.48 | 567.29 | 537.48 | 556.59 | +2.244% | 2,005 | -22.762% |
| 2025-04-21 | 553.00 | 575.99 | 538.00 | 544.38 | 0.000% | 8,159 | -21.029% |