MKGAF
MERCK KGAA
stockOTC
EODOct 2, 2026
156.24USD+4.362%(+6.53)901
MKGAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 158.90 | 160.00 | 148.58 | 156.24 | +4.362% | 901 | 0.000% |
| 2026-10-01 | 149.92 | 159.53 | 149.53 | 149.71 | -8.674% | 198 | +4.362% |
| 2026-09-30 | 154.77 | 163.93 | 151.69 | 163.93 | -0.006% | 320 | -4.691% |
| 2026-09-29 | 152.67 | 163.94 | 151.50 | 163.94 | +2.777% | 2,816 | -4.697% |
| 2026-09-28 | 158.53 | 161.00 | 152.38 | 159.51 | +0.037% | 4,728 | -2.050% |
| 2026-09-25 | 158.29 | 159.45 | 151.30 | 159.45 | +2.792% | 72 | -2.014% |
| 2026-09-24 | 158.35 | 158.70 | 147.64 | 155.12 | +2.994% | 233 | +0.722% |
| 2026-09-23 | 150.91 | 158.14 | 150.61 | 150.61 | +0.429% | 461 | +3.738% |
| 2026-09-22 | 158.47 | 158.72 | 148.81 | 149.97 | -2.435% | 347 | +4.183% |
| 2026-09-21 | 150.03 | 156.45 | 147.53 | 153.71 | +1.312% | 355 | +1.646% |
| 2026-09-18 | 151.32 | 155.31 | 146.32 | 151.72 | +0.925% | 662 | +2.979% |
| 2026-09-17 | 155.60 | 155.60 | 150.33 | 150.33 | -4.276% | 306 | +3.931% |
| 2026-09-16 | 155.79 | 158.06 | 148.29 | 157.05 | +3.374% | 275 | -0.513% |
| 2026-09-15 | 148.49 | 155.97 | 146.45 | 151.92 | -3.457% | 2,100 | +2.844% |
| 2026-09-14 | 148.90 | 160.00 | 148.90 | 157.36 | +2.043% | 934 | -0.712% |
| 2026-09-11 | 159.13 | 159.13 | 149.36 | 154.21 | +1.487% | 2,661 | +1.316% |
| 2026-09-10 | 155.80 | 155.80 | 151.66 | 151.95 | -3.346% | 524 | +2.823% |
| 2026-09-09 | 157.98 | 159.60 | 152.01 | 157.21 | +1.413% | 268 | -0.617% |
| 2026-09-08 | 153.48 | 163.14 | 153.39 | 155.02 | -2.577% | 341 | +0.787% |
| 2026-09-04 | 160.61 | 162.61 | 153.89 | 159.12 | -4.490% | 80 | -1.810% |
| 2026-09-03 | 165.94 | 166.60 | 157.43 | 166.60 | +1.766% | 470 | -6.219% |
| 2026-09-02 | 166.38 | 167.32 | 163.71 | 163.71 | -2.788% | 214 | -4.563% |
| 2026-09-01 | 162.60 | 168.87 | 160.88 | 168.41 | +3.954% | 479 | -7.224% |
| 2026-08-31 | 168.15 | 168.69 | 160.88 | 162.00 | -1.292% | 322 | -3.556% |
| 2026-08-28 | 168.78 | 169.99 | 159.05 | 164.12 | +3.776% | 184 | -4.801% |
| 2026-08-27 | 164.62 | 167.25 | 157.38 | 158.15 | -3.908% | 338 | -1.206% |
| 2026-08-26 | 168.36 | 168.36 | 157.51 | 164.58 | +0.354% | 358 | -5.067% |
| 2026-08-25 | 167.22 | 167.65 | 158.27 | 164.00 | +0.336% | 89 | -4.732% |
| 2026-08-24 | 165.07 | 167.14 | 158.52 | 163.45 | +0.147% | 428 | -4.411% |
| 2026-08-21 | 163.47 | 166.23 | 156.48 | 163.21 | +0.672% | 561 | -4.271% |
| 2026-08-20 | 161.05 | 166.28 | 158.01 | 162.12 | -0.850% | 209 | -3.627% |
| 2026-08-19 | 167.29 | 167.70 | 158.41 | 163.51 | +2.060% | 813 | -4.446% |
| 2026-08-18 | 159.50 | 162.89 | 155.65 | 160.21 | +1.239% | 834 | -2.478% |
| 2026-08-17 | 161.40 | 163.31 | 154.59 | 158.25 | -0.221% | 1,039 | -1.270% |
| 2026-08-14 | 163.80 | 163.81 | 155.06 | 158.60 | -2.400% | 248 | -1.488% |
| 2026-08-13 | 168.42 | 168.42 | 154.84 | 162.50 | -0.612% | 794 | -3.852% |
| 2026-08-12 | 166.80 | 166.80 | 157.15 | 163.50 | 0.000% | 401 | -4.440% |
| 2026-08-11 | 168.68 | 169.68 | 162.00 | 163.50 | -1.743% | 1,083 | -4.440% |
| 2026-08-10 | 169.63 | 172.20 | 162.83 | 166.40 | -0.834% | 588 | -6.106% |
| 2026-08-07 | 173.27 | 173.27 | 164.13 | 167.80 | -0.119% | 92 | -6.889% |
| 2026-08-06 | 172.17 | 172.17 | 163.13 | 168.00 | -1.002% | 281 | -7.000% |
| 2026-08-05 | 173.54 | 174.15 | 162.55 | 169.70 | -0.528% | 204 | -7.932% |
| 2026-08-04 | 174.29 | 174.34 | 162.63 | 170.60 | +3.394% | 1,481 | -8.417% |
| 2026-08-03 | 171.18 | 171.18 | 162.22 | 165.00 | -2.309% | 182 | -5.309% |
| 2026-07-31 | 171.39 | 172.23 | 160.55 | 168.90 | -0.130% | 467 | -7.496% |
| 2026-07-30 | 171.63 | 171.63 | 160.08 | 169.12 | +1.726% | 688 | -7.616% |
| 2026-07-29 | 171.13 | 171.13 | 159.15 | 166.25 | -0.752% | 1,040 | -6.021% |
| 2026-07-28 | 157.69 | 169.02 | 156.39 | 167.51 | +2.635% | 85 | -6.728% |
| 2026-07-27 | 167.33 | 167.84 | 155.37 | 163.21 | +2.057% | 197 | -4.271% |
| 2026-07-24 | 163.59 | 164.92 | 156.85 | 159.92 | -0.125% | 174 | -2.301% |
| 2026-07-23 | 155.58 | 162.16 | 153.28 | 160.12 | +3.921% | 1,217 | -2.423% |
| 2026-07-22 | 158.40 | 162.72 | 154.08 | 154.08 | -0.401% | 106 | +1.403% |
| 2026-07-21 | 154.54 | 154.70 | 150.05 | 154.70 | -2.668% | 5,929 | +0.995% |
| 2026-07-20 | 158.71 | 158.94 | 151.43 | 158.94 | +0.272% | 71 | -1.699% |
| 2026-07-17 | 161.12 | 161.16 | 152.48 | 158.51 | +2.307% | 790 | -1.432% |
| 2026-07-16 | 162.00 | 164.10 | 154.94 | 154.94 | -3.766% | 73 | +0.842% |
| 2026-07-15 | 158.86 | 165.81 | 157.09 | 161.00 | +0.782% | 142 | -2.957% |
| 2026-07-14 | 162.94 | 164.98 | 155.19 | 159.75 | -0.597% | 183 | -2.197% |
| 2026-07-13 | 164.44 | 165.39 | 154.11 | 160.71 | -2.096% | 296 | -2.781% |
| 2026-07-10 | 164.20 | 166.23 | 157.58 | 164.15 | +1.824% | 115 | -4.819% |
| 2026-07-09 | 163.11 | 163.11 | 161.21 | 161.21 | -0.149% | 220 | -3.083% |
| 2026-07-08 | 166.43 | 166.43 | 161.45 | 161.45 | -3.388% | 124 | -3.227% |
| 2026-07-07 | 162.02 | 167.25 | 161.00 | 167.11 | +0.488% | 246 | -6.506% |
| 2026-07-06 | 166.86 | 170.15 | 161.76 | 166.30 | -2.176% | 119 | -6.049% |
| 2026-07-02 | 175.56 | 175.56 | 163.25 | 170.00 | +2.465% | 465 | -8.094% |
| 2026-07-01 | 169.19 | 169.19 | 162.71 | 165.91 | -2.406% | 438 | -5.828% |
| 2026-06-30 | 170.00 | 170.00 | 162.57 | 170.00 | -2.732% | 210 | -8.094% |
| 2026-06-29 | 163.19 | 174.77 | 163.19 | 174.77 | +3.717% | 178 | -10.605% |
| 2026-06-26 | 159.28 | 170.41 | 159.28 | 168.51 | +4.421% | 106 | -7.281% |
| 2026-06-25 | 163.35 | 170.38 | 161.38 | 161.38 | -0.851% | 91 | -3.182% |
| 2026-06-24 | 162.76 | 162.76 | 154.04 | 162.76 | +4.528% | 108 | -4.006% |
| 2026-06-23 | 156.78 | 158.43 | 149.87 | 155.71 | +4.309% | 374 | +0.340% |
| 2026-06-22 | 153.69 | 158.80 | 149.28 | 149.28 | -4.991% | 387 | +4.664% |
| 2026-06-18 | 158.27 | 158.78 | 147.76 | 157.12 | +2.612% | 156 | -0.560% |
| 2026-06-17 | 160.04 | 160.44 | 149.47 | 153.12 | +2.793% | 87 | +2.038% |
| 2026-06-16 | 161.24 | 161.24 | 148.96 | 148.96 | -4.027% | 28 | +4.888% |
| 2026-06-15 | 154.87 | 160.87 | 152.15 | 155.21 | -0.251% | 418 | +0.664% |
| 2026-06-12 | 161.98 | 161.98 | 151.04 | 155.60 | -3.444% | 5,935 | +0.411% |
| 2026-06-11 | 161.77 | 163.87 | 153.62 | 161.15 | +1.865% | 204 | -3.047% |
| 2026-06-10 | 163.23 | 164.06 | 154.75 | 158.20 | +1.313% | 427 | -1.239% |
| 2026-06-09 | 164.95 | 164.95 | 156.15 | 156.15 | -2.229% | 17 | +0.058% |
| 2026-06-08 | 163.76 | 163.85 | 155.09 | 159.71 | -2.484% | 312 | -2.173% |
| 2026-06-05 | 165.47 | 166.26 | 155.79 | 163.78 | +0.042% | 209 | -4.603% |
| 2026-06-04 | 162.85 | 165.81 | 155.53 | 163.71 | +9.736% | 517 | -4.563% |
| 2026-06-03 | 161.23 | 161.65 | 149.19 | 149.19 | -3.070% | 1,307 | +4.729% |
| 2026-06-02 | 157.70 | 158.62 | 146.23 | 153.91 | -0.388% | 154 | +1.514% |
| 2026-06-01 | 157.72 | 158.58 | 147.30 | 154.51 | -0.129% | 519 | +1.120% |
| 2026-05-29 | 156.97 | 156.97 | 147.57 | 154.71 | +0.651% | 818 | +0.989% |
| 2026-05-28 | 155.47 | 155.94 | 153.71 | 153.71 | +1.045% | 278 | +1.646% |
| 2026-05-27 | 149.30 | 154.50 | 147.38 | 152.12 | -2.130% | 291 | +2.708% |
| 2026-05-26 | 152.97 | 155.43 | 146.16 | 155.43 | +2.703% | 335 | +0.520% |
| 2026-05-22 | 150.00 | 154.85 | 145.69 | 151.34 | +1.428% | 1,036 | +3.238% |
| 2026-05-21 | 144.57 | 149.40 | 143.03 | 149.21 | +4.343% | 304 | +4.711% |
| 2026-05-20 | 144.56 | 146.88 | 136.73 | 143.00 | +1.627% | 848 | +9.259% |
| 2026-05-19 | 144.30 | 144.30 | 135.23 | 140.71 | +0.615% | 369 | +11.037% |
| 2026-05-18 | 141.84 | 143.22 | 134.73 | 139.85 | -2.128% | 6,845 | +11.720% |
| 2026-05-15 | 132.81 | 143.09 | 132.73 | 142.89 | -0.077% | 570 | +9.343% |
| 2026-05-14 | 144.58 | 145.85 | 135.95 | 143.00 | -3.044% | 795 | +9.259% |
| 2026-05-13 | 145.65 | 147.49 | 135.86 | 147.49 | +11.313% | 726 | +5.933% |
| 2026-05-12 | 134.62 | 134.62 | 129.22 | 132.50 | -1.483% | 306 | +17.917% |
| 2026-05-11 | 132.07 | 137.04 | 130.46 | 134.50 | +0.212% | 768 | +16.168% |
| 2026-05-08 | 134.37 | 134.43 | 129.28 | 134.21 | -0.264% | 589 | +16.415% |
| 2026-05-07 | 131.85 | 141.71 | 131.09 | 134.56 | -0.844% | 593 | +16.107% |
| 2026-05-06 | 130.02 | 138.80 | 130.02 | 135.71 | +3.092% | 607 | +15.128% |
| 2026-05-05 | 128.08 | 134.58 | 125.98 | 131.64 | -0.759% | 692 | +18.687% |
| 2026-05-04 | 134.09 | 134.11 | 125.26 | 132.65 | +1.141% | 1,068 | +17.786% |
| 2026-05-01 | 133.20 | 133.20 | 129.01 | 131.15 | -1.250% | 885 | +19.131% |
| 2026-04-30 | 127.24 | 133.90 | 125.37 | 132.81 | +3.661% | 353 | +17.642% |
| 2026-04-29 | 124.50 | 132.04 | 122.45 | 128.12 | -4.287% | 618 | +21.948% |
| 2026-04-28 | 125.97 | 133.86 | 125.97 | 133.86 | +2.408% | 325 | +16.721% |
| 2026-04-27 | 129.81 | 133.70 | 126.47 | 130.71 | -0.961% | 1,999 | +19.532% |
| 2026-04-24 | 135.97 | 136.00 | 128.35 | 131.98 | +0.940% | 711 | +18.383% |
| 2026-04-23 | 134.69 | 136.05 | 129.91 | 130.75 | -5.185% | 1,411 | +19.495% |
| 2026-04-22 | 133.92 | 140.50 | 133.92 | 137.90 | -3.762% | 275 | +13.299% |
| 2026-04-21 | 137.68 | 143.41 | 136.41 | 143.29 | +2.754% | 119 | +9.038% |
| 2026-04-20 | 140.96 | 142.77 | 134.56 | 139.45 | +0.679% | 680 | +12.040% |
| 2026-04-17 | 138.40 | 145.46 | 136.13 | 138.51 | +0.428% | 1,698 | +12.801% |
| 2026-04-16 | 135.05 | 141.45 | 133.47 | 137.92 | -1.069% | 326 | +13.283% |
| 2026-04-15 | 137.17 | 144.11 | 134.00 | 139.41 | +4.211% | 947 | +12.072% |
| 2026-04-14 | 135.75 | 142.55 | 133.78 | 133.78 | +3.433% | 206 | +16.791% |
| 2026-04-13 | 136.07 | 136.19 | 128.27 | 129.34 | -5.047% | 1,328 | +20.801% |
| 2026-04-10 | 130.37 | 136.67 | 128.38 | 136.21 | -0.117% | 495 | +14.704% |
| 2026-04-09 | 126.30 | 136.37 | 126.30 | 136.37 | +6.409% | 158 | +14.571% |
| 2026-04-08 | 130.54 | 137.00 | 128.16 | 128.16 | -0.783% | 412 | +21.913% |
| 2026-04-07 | 129.30 | 129.30 | 124.02 | 129.17 | +5.072% | 166 | +20.958% |
| 2026-04-06 | 132.29 | 132.33 | 122.52 | 122.93 | -4.033% | 392 | +27.093% |
| 2026-04-02 | 124.00 | 129.16 | 120.16 | 128.10 | +3.415% | 371 | +21.967% |
| 2026-04-01 | 123.72 | 131.08 | 123.72 | 123.87 | +1.160% | 1,720 | +26.132% |
| 2026-03-31 | 122.41 | 130.09 | 122.33 | 122.45 | -4.159% | 799 | +27.595% |
| 2026-03-30 | 127.16 | 127.76 | 118.55 | 127.76 | +1.300% | 142 | +22.288% |
| 2026-03-27 | 121.11 | 126.13 | 119.48 | 126.13 | -1.321% | 385 | +23.877% |
| 2026-03-26 | 121.94 | 128.05 | 119.93 | 127.81 | +2.951% | 970 | +22.240% |
| 2026-03-25 | 125.97 | 127.65 | 120.92 | 124.15 | -0.289% | 868 | +25.848% |
| 2026-03-24 | 122.92 | 124.51 | 118.28 | 124.51 | -0.434% | 677 | +25.484% |
| 2026-03-23 | 118.43 | 126.17 | 116.68 | 125.05 | +3.770% | 372 | +24.939% |
| 2026-03-20 | 128.20 | 128.20 | 120.51 | 120.51 | -5.553% | 654 | +29.649% |
| 2026-03-19 | 119.95 | 127.60 | 119.95 | 127.60 | +1.505% | 668 | +22.449% |
| 2026-03-18 | 122.71 | 130.44 | 122.70 | 125.70 | -3.682% | 905 | +24.292% |
| 2026-03-17 | 126.33 | 132.65 | 125.35 | 130.51 | +5.250% | 746 | +19.715% |
| 2026-03-16 | 122.36 | 128.81 | 122.36 | 124.00 | -3.564% | 1,905 | +26.000% |
| 2026-03-13 | 124.22 | 129.33 | 122.22 | 128.58 | +2.937% | 870 | +21.509% |
| 2026-03-12 | 130.59 | 131.63 | 124.91 | 124.91 | -4.023% | 594 | +25.078% |
| 2026-03-11 | 127.75 | 131.49 | 125.61 | 130.15 | -2.716% | 1,017 | +20.046% |
| 2026-03-10 | 128.01 | 134.16 | 126.80 | 133.78 | +2.399% | 472 | +16.785% |
| 2026-03-09 | 129.51 | 130.65 | 122.90 | 130.65 | +0.927% | 531 | +19.587% |
| 2026-03-06 | 131.13 | 133.46 | 126.32 | 129.45 | -3.323% | 1,003 | +20.695% |
| 2026-03-05 | 138.00 | 142.38 | 131.89 | 133.90 | -8.105% | 3,133 | +16.684% |
| 2026-03-04 | 147.61 | 149.16 | 140.79 | 145.71 | +1.363% | 712 | +7.227% |
| 2026-03-03 | 145.78 | 147.32 | 137.79 | 143.75 | -6.479% | 594 | +8.689% |
| 2026-03-02 | 147.70 | 153.71 | 146.00 | 153.71 | -0.397% | 947 | +1.647% |
| 2026-02-27 | 156.03 | 156.03 | 147.51 | 154.32 | +2.531% | 514 | +1.244% |
| 2026-02-26 | 152.87 | 154.80 | 145.97 | 150.51 | +3.246% | 778 | +3.807% |
| 2026-02-25 | 146.21 | 153.14 | 145.78 | 145.78 | -3.401% | 333 | +7.177% |
| 2026-02-24 | 151.31 | 153.50 | 145.51 | 150.91 | +0.802% | 284 | +3.532% |
| 2026-02-23 | 153.09 | 155.18 | 145.85 | 149.71 | -1.965% | 762 | +4.362% |
| 2026-02-20 | 149.43 | 156.28 | 147.76 | 152.71 | +0.171% | 174 | +2.312% |
| 2026-02-19 | 154.17 | 156.19 | 147.66 | 152.45 | -2.112% | 1,664 | +2.486% |
| 2026-02-18 | 154.13 | 155.75 | 147.26 | 155.74 | +2.245% | 460 | +0.321% |
| 2026-02-17 | 155.17 | 157.29 | 148.74 | 152.32 | -0.581% | 770 | +2.574% |
| 2026-02-13 | 155.72 | 157.58 | 149.00 | 153.21 | +1.524% | 425 | +1.978% |
| 2026-02-12 | 154.02 | 155.79 | 147.35 | 150.91 | -1.600% | 424 | +3.532% |
| 2026-02-11 | 153.25 | 153.36 | 145.88 | 153.36 | +1.264% | 270 | +1.875% |
| 2026-02-10 | 154.35 | 155.04 | 147.58 | 151.45 | -0.551% | 277 | +3.163% |
| 2026-02-09 | 151.08 | 152.29 | 143.84 | 152.29 | +8.365% | 71 | +2.594% |
| 2026-02-06 | 148.52 | 148.99 | 140.45 | 140.53 | -2.576% | 171 | +11.176% |
| 2026-02-05 | 149.14 | 149.90 | 140.35 | 144.25 | -2.613% | 408 | +8.312% |
| 2026-02-04 | 149.02 | 150.35 | 143.76 | 148.12 | +4.069% | 571 | +5.482% |
| 2026-02-03 | 150.42 | 151.54 | 142.33 | 142.33 | -5.631% | 60 | +9.775% |
| 2026-02-02 | 147.34 | 154.58 | 147.10 | 150.82 | -0.396% | 626 | +3.594% |
| 2026-01-30 | 146.77 | 156.31 | 146.65 | 151.42 | -3.894% | 540 | +3.183% |
| 2026-01-29 | 156.48 | 157.56 | 147.50 | 157.56 | +1.839% | 362 | -0.835% |
| 2026-01-28 | 158.13 | 158.13 | 147.80 | 154.71 | -2.833% | 462 | +0.989% |
| 2026-01-27 | 152.25 | 159.34 | 149.13 | 159.22 | +3.991% | 184 | -1.872% |
| 2026-01-26 | 152.44 | 153.11 | 147.75 | 153.11 | +0.565% | 2,755 | +2.044% |
| 2026-01-23 | 151.81 | 152.25 | 147.66 | 152.25 | 0.000% | 357 | +2.621% |
| 2026-01-22 | 153.16 | 153.16 | 147.49 | 152.25 | +1.962% | 334 | +2.621% |
| 2026-01-21 | 150.68 | 151.85 | 143.40 | 149.32 | -1.840% | 445 | +4.634% |
| 2026-01-20 | 152.00 | 152.27 | 144.00 | 152.12 | +0.475% | 1,263 | +2.709% |
| 2026-01-16 | 152.72 | 152.72 | 147.00 | 151.40 | -1.117% | 616 | +3.197% |
| 2026-01-15 | 154.08 | 154.08 | 146.10 | 153.11 | +1.931% | 150 | +2.044% |
| 2026-01-14 | 152.33 | 152.33 | 146.13 | 150.21 | -1.920% | 210 | +4.014% |
| 2026-01-13 | 156.37 | 156.44 | 147.42 | 153.15 | -1.767% | 519 | +2.018% |
| 2026-01-12 | 149.94 | 155.91 | 149.51 | 155.91 | +6.065% | 862 | +0.215% |
| 2026-01-09 | 153.30 | 153.30 | 146.99 | 146.99 | -2.791% | 83 | +6.293% |
| 2026-01-08 | 146.37 | 154.20 | 145.45 | 151.21 | +0.726% | 293 | +3.326% |
| 2026-01-07 | 147.76 | 153.47 | 145.31 | 150.12 | +0.274% | 526 | +4.077% |
| 2026-01-06 | 149.06 | 153.41 | 144.79 | 149.71 | +1.533% | 193 | +4.362% |
| 2026-01-05 | 146.13 | 149.64 | 139.89 | 147.45 | +2.027% | 648 | +5.961% |
| 2026-01-02 | 147.75 | 148.39 | 138.93 | 144.52 | -2.087% | 369 | +8.110% |
| 2025-12-31 | 146.72 | 147.60 | 139.72 | 147.60 | +0.882% | 228 | +5.854% |
| 2025-12-30 | 150.32 | 150.46 | 138.89 | 146.31 | +2.926% | 403 | +6.787% |
| 2025-12-29 | 148.32 | 148.68 | 140.08 | 142.15 | -3.608% | 405 | +9.912% |
| 2025-12-26 | 147.47 | 148.50 | 139.23 | 147.47 | +2.588% | 126 | +5.947% |
| 2025-12-24 | 147.47 | 148.00 | 139.23 | 143.75 | +2.951% | 531 | +8.689% |
| 2025-12-23 | 143.50 | 147.87 | 139.63 | 139.63 | -2.663% | 605 | +11.896% |
| 2025-12-22 | 143.63 | 145.03 | 136.55 | 143.45 | +1.558% | 755 | +8.916% |
| 2025-12-19 | 138.51 | 144.74 | 136.51 | 141.25 | +0.785% | 215 | +10.612% |
| 2025-12-18 | 142.64 | 144.63 | 136.47 | 140.15 | -0.546% | 540 | +11.481% |
| 2025-12-17 | 142.34 | 144.68 | 136.79 | 140.92 | -5.493% | 532 | +10.871% |
| 2025-12-16 | 141.88 | 149.11 | 140.82 | 149.11 | +8.051% | 398 | +4.782% |
| 2025-12-15 | 137.49 | 143.18 | 135.51 | 138.00 | +0.921% | 382 | +13.217% |
| 2025-12-12 | 137.11 | 143.24 | 135.16 | 136.74 | -3.981% | 532 | +14.261% |
| 2025-12-11 | 138.38 | 146.25 | 137.07 | 142.41 | +2.346% | 460 | +9.711% |
| 2025-12-10 | 136.00 | 141.76 | 134.00 | 139.15 | +0.677% | 659 | +12.286% |
| 2025-12-09 | 137.43 | 142.42 | 136.71 | 138.21 | -2.124% | 632 | +13.045% |
| 2025-12-08 | 138.89 | 145.21 | 136.15 | 141.21 | -3.297% | 960 | +10.644% |
| 2025-12-05 | 139.69 | 146.03 | 138.94 | 146.03 | +6.978% | 197 | +6.995% |
| 2025-12-04 | 146.27 | 146.27 | 134.73 | 136.50 | -5.755% | 1,395 | +14.462% |
| 2025-12-03 | 136.72 | 144.84 | 136.72 | 144.84 | +3.491% | 188 | +7.874% |
| 2025-12-02 | 138.62 | 139.95 | 131.95 | 139.95 | -0.984% | 557 | +11.640% |
| 2025-12-01 | 135.75 | 141.45 | 134.31 | 141.34 | +8.266% | 183 | +10.541% |
| 2025-11-28 | 136.00 | 139.51 | 130.55 | 130.55 | -4.155% | 292 | +19.678% |
| 2025-11-26 | 138.32 | 139.23 | 129.41 | 136.21 | +0.368% | 308 | +14.705% |
| 2025-11-25 | 136.28 | 138.00 | 130.00 | 135.71 | +2.733% | 457 | +15.128% |
| 2025-11-24 | 128.69 | 134.87 | 127.03 | 132.10 | +0.801% | 679 | +18.274% |
| 2025-11-21 | 124.30 | 134.54 | 124.30 | 131.05 | -0.714% | 907 | +19.222% |
| 2025-11-20 | 124.22 | 133.13 | 124.22 | 131.99 | -1.090% | 134 | +18.371% |
| 2025-11-19 | 124.81 | 133.69 | 124.78 | 133.45 | -0.838% | 117 | +17.080% |
| 2025-11-18 | 134.57 | 134.57 | 126.78 | 134.57 | +1.382% | 146 | +16.099% |
| 2025-11-17 | 138.31 | 139.30 | 130.39 | 132.74 | -2.261% | 1,133 | +17.704% |
| 2025-11-14 | 139.50 | 141.19 | 133.10 | 135.81 | -4.190% | 802 | +15.043% |
| 2025-11-13 | 144.36 | 144.36 | 138.15 | 141.75 | +8.546% | 206 | +10.222% |
| 2025-11-12 | 132.44 | 138.51 | 130.59 | 130.59 | +0.834% | 148 | +19.642% |
| 2025-11-11 | 129.25 | 134.34 | 127.26 | 129.51 | +0.279% | 391 | +20.639% |
| 2025-11-10 | 129.00 | 132.28 | 126.66 | 129.15 | +0.780% | 387 | +20.976% |
| 2025-11-07 | 125.31 | 131.96 | 125.31 | 128.15 | +1.706% | 634 | +21.920% |
| 2025-11-06 | 124.92 | 132.78 | 124.92 | 126.00 | -4.372% | 241 | +24.000% |
| 2025-11-05 | 125.61 | 131.76 | 124.64 | 131.76 | +5.126% | 156 | +18.579% |
| 2025-11-04 | 131.54 | 132.95 | 125.33 | 125.33 | -2.917% | 309 | +24.658% |
| 2025-11-03 | 128.94 | 133.84 | 128.40 | 129.10 | -6.496% | 982 | +21.022% |
| 2025-10-31 | 131.49 | 138.07 | 128.37 | 138.07 | +5.518% | 835 | +13.160% |
| 2025-10-30 | 136.03 | 136.03 | 128.12 | 130.85 | -5.359% | 743 | +19.404% |
| 2025-10-29 | 136.67 | 138.26 | 131.14 | 138.26 | +2.301% | 189 | +13.004% |
| 2025-10-28 | 134.92 | 138.75 | 131.12 | 135.15 | +2.822% | 360 | +15.605% |
| 2025-10-27 | 137.75 | 138.17 | 131.44 | 131.44 | -1.105% | 441 | +18.867% |
| 2025-10-24 | 137.63 | 137.63 | 131.47 | 132.91 | +1.929% | 350 | +17.553% |
| 2025-10-23 | 136.63 | 138.35 | 130.30 | 130.40 | -5.518% | 93 | +19.821% |
| 2025-10-22 | 136.24 | 138.01 | 130.09 | 138.01 | -0.401% | 330 | +13.209% |
| 2025-10-21 | 138.56 | 139.55 | 130.69 | 138.56 | +1.961% | 590 | +12.756% |
| 2025-10-20 | 134.47 | 136.09 | 128.29 | 135.90 | +1.588% | 466 | +14.967% |
| 2025-10-17 | 133.52 | 133.78 | 125.97 | 133.78 | +0.191% | 668 | +16.793% |
| 2025-10-16 | 131.05 | 133.52 | 125.90 | 133.52 | +0.155% | 1,029 | +17.016% |
| 2025-10-15 | 139.90 | 141.18 | 133.31 | 133.31 | -0.147% | 261 | +17.197% |
| 2025-10-14 | 137.00 | 139.33 | 132.62 | 133.51 | -1.703% | 360 | +17.025% |
| 2025-10-13 | 140.34 | 140.34 | 132.31 | 135.82 | -1.227% | 1,352 | +15.032% |
| 2025-10-10 | 136.28 | 140.52 | 134.53 | 137.51 | +1.672% | 709 | +13.621% |
| 2025-10-09 | 141.42 | 141.42 | 135.25 | 135.25 | -4.690% | 47 | +15.521% |
| 2025-10-08 | 141.90 | 141.90 | 141.90 | 141.90 | +1.570% | 28 | +10.103% |
| 2025-10-07 | 142.59 | 142.70 | 139.71 | 139.71 | -1.439% | 290 | +11.832% |
| 2025-10-06 | 144.51 | 144.51 | 139.37 | 141.75 | -1.733% | 650 | +10.222% |
| 2025-10-03 | 143.14 | 144.25 | 138.68 | 144.25 | +3.442% | 282 | +8.312% |
| 2025-10-02 | 143.73 | 143.73 | 137.22 | 139.45 | -2.542% | 374 | +12.040% |
| 2025-10-01 | 138.95 | 143.09 | 136.54 | 143.09 | +9.550% | 329 | +9.192% |
| 2025-09-30 | 130.61 | 130.61 | 126.16 | 130.61 | +1.023% | 3,683 | +19.621% |
| 2025-09-29 | 128.54 | 129.29 | 124.15 | 129.29 | +2.530% | 9,290 | +20.845% |
| 2025-09-26 | 126.95 | 126.95 | 123.00 | 126.10 | +1.277% | 464 | +23.902% |
| 2025-09-25 | 123.32 | 127.51 | 123.06 | 124.51 | -5.074% | 946 | +25.484% |
| 2025-09-24 | 131.19 | 131.19 | 125.91 | 131.16 | +0.126% | 134 | +19.117% |
| 2025-09-23 | 133.46 | 133.46 | 131.00 | 131.00 | +0.847% | 285 | +19.267% |
| 2025-09-22 | 127.36 | 131.66 | 127.30 | 129.90 | +1.962% | 249 | +20.277% |
| 2025-09-19 | 126.16 | 130.54 | 125.00 | 127.40 | +0.648% | 530 | +22.637% |
| 2025-09-18 | 130.90 | 130.90 | 125.43 | 126.58 | -3.041% | 202 | +23.432% |
| 2025-09-17 | 125.40 | 130.60 | 124.95 | 130.55 | +0.423% | 1,555 | +19.678% |
| 2025-09-16 | 125.54 | 130.00 | 124.88 | 130.00 | +2.041% | 180 | +20.185% |
| 2025-09-15 | 123.96 | 129.63 | 122.85 | 127.40 | +3.247% | 1,082 | +22.637% |
| 2025-09-12 | 124.67 | 129.48 | 123.39 | 123.39 | -5.268% | 227 | +26.620% |
| 2025-09-11 | 125.71 | 130.25 | 123.92 | 130.25 | +1.405% | 1,341 | +19.949% |
| 2025-09-10 | 130.00 | 130.28 | 124.47 | 128.45 | -1.306% | 263 | +21.635% |
| 2025-09-09 | 133.67 | 133.67 | 129.22 | 130.15 | -2.074% | 404 | +20.046% |
| 2025-09-08 | 128.77 | 132.91 | 127.43 | 132.91 | +2.908% | 288 | +17.557% |
| 2025-09-05 | 131.20 | 131.54 | 125.83 | 129.15 | +1.493% | 594 | +20.976% |
| 2025-09-04 | 128.00 | 129.33 | 124.97 | 127.25 | -1.050% | 615 | +22.782% |
| 2025-09-03 | 130.30 | 130.32 | 126.30 | 128.60 | +0.117% | 322 | +21.493% |
| 2025-09-02 | 124.14 | 128.63 | 123.63 | 128.45 | +3.798% | 615 | +21.635% |
| 2025-08-29 | 129.63 | 129.85 | 123.75 | 123.75 | -2.328% | 139 | +26.255% |
| 2025-08-28 | 129.74 | 129.86 | 124.42 | 126.70 | -0.039% | 314 | +23.315% |
| 2025-08-27 | 122.81 | 130.53 | 122.76 | 126.75 | +0.857% | 765 | +23.266% |
| 2025-08-26 | 132.79 | 132.79 | 124.64 | 125.67 | -1.211% | 734 | +24.323% |
| 2025-08-25 | 126.45 | 135.22 | 126.45 | 127.21 | -4.459% | 127 | +22.818% |
| 2025-08-22 | 128.61 | 134.28 | 128.47 | 133.15 | +0.433% | 447 | +17.341% |
| 2025-08-21 | 132.75 | 132.75 | 126.46 | 132.58 | +1.591% | 211 | +17.849% |
| 2025-08-20 | 133.63 | 133.63 | 127.36 | 130.50 | +0.578% | 343 | +19.724% |
| 2025-08-19 | 132.00 | 132.07 | 128.81 | 129.75 | -1.387% | 787 | +20.416% |
| 2025-08-18 | 131.34 | 131.57 | 126.17 | 131.57 | -1.257% | 49 | +18.746% |
| 2025-08-15 | 133.72 | 134.05 | 133.25 | 133.25 | +1.943% | 330 | +17.253% |
| 2025-08-14 | 132.58 | 132.58 | 127.31 | 130.71 | +0.546% | 129 | +19.532% |
| 2025-08-13 | 128.05 | 133.50 | 127.45 | 130.00 | -0.267% | 711 | +20.185% |
| 2025-08-12 | 130.31 | 130.35 | 126.97 | 130.35 | +3.083% | 1,040 | +19.864% |
| 2025-08-11 | 125.05 | 128.56 | 125.05 | 126.45 | +2.920% | 401 | +23.559% |
| 2025-08-08 | 121.72 | 128.32 | 121.72 | 122.86 | -1.228% | 351 | +27.167% |
| 2025-08-07 | 126.98 | 126.98 | 119.00 | 124.39 | -0.088% | 12,936 | +25.605% |
| 2025-08-06 | 120.27 | 127.65 | 120.27 | 124.50 | -2.829% | 332 | +25.494% |
| 2025-08-05 | 121.13 | 128.13 | 121.13 | 128.13 | +1.245% | 888 | +21.943% |
| 2025-08-04 | 129.58 | 129.58 | 121.32 | 126.55 | +1.240% | 669 | +23.461% |
| 2025-08-01 | 128.11 | 128.42 | 121.98 | 125.00 | -1.691% | 272 | +24.992% |
| 2025-07-31 | 129.87 | 129.87 | 123.72 | 127.15 | -3.517% | 446 | +22.878% |
| 2025-07-30 | 131.98 | 131.98 | 126.06 | 131.78 | -1.984% | 222 | +18.557% |
| 2025-07-29 | 133.00 | 134.62 | 128.32 | 134.45 | +1.092% | 679 | +16.204% |
| 2025-07-28 | 135.28 | 135.28 | 131.10 | 133.00 | -1.225% | 1,215 | +17.474% |
| 2025-07-25 | 134.47 | 134.65 | 129.66 | 134.65 | -1.717% | 547 | +16.034% |
| 2025-07-24 | 137.20 | 137.20 | 130.87 | 137.00 | +1.842% | 274 | +14.041% |
| 2025-07-23 | 129.45 | 134.53 | 128.72 | 134.53 | +3.322% | 86 | +16.142% |
| 2025-07-22 | 130.90 | 130.94 | 124.50 | 130.20 | +0.386% | 177 | +20.000% |
| 2025-07-21 | 131.05 | 131.31 | 127.83 | 129.70 | -0.537% | 2,673 | +20.463% |
| 2025-07-18 | 133.97 | 133.97 | 130.40 | 130.40 | -0.916% | 806 | +19.816% |
| 2025-07-17 | 131.70 | 131.70 | 126.25 | 131.60 | -0.205% | 226 | +18.719% |
| 2025-07-16 | 131.88 | 131.88 | 131.88 | 131.88 | +4.247% | 10 | +18.476% |
| 2025-07-15 | 132.75 | 132.75 | 126.50 | 126.50 | +0.903% | 1,343 | +23.508% |
| 2025-07-14 | 126.82 | 131.31 | 125.37 | 125.37 | -6.055% | 822 | +24.623% |
| 2025-07-11 | 136.35 | 136.35 | 131.95 | 133.45 | -0.965% | 803 | +17.078% |
| 2025-07-10 | 131.09 | 136.75 | 130.60 | 134.75 | +0.494% | 384 | +15.948% |
| 2025-07-09 | 133.59 | 134.35 | 128.78 | 134.09 | +1.735% | 529 | +16.521% |
| 2025-07-08 | 134.46 | 134.54 | 126.67 | 131.80 | +1.933% | 516 | +18.543% |
| 2025-07-07 | 131.45 | 131.46 | 126.06 | 129.30 | -4.052% | 765 | +20.835% |
| 2025-07-03 | 134.99 | 134.99 | 129.47 | 134.76 | +0.040% | 163 | +15.939% |
| 2025-07-02 | 134.71 | 134.71 | 130.36 | 134.71 | +1.360% | 34 | +15.985% |
| 2025-07-01 | 133.01 | 134.95 | 129.04 | 132.90 | +1.257% | 576 | +17.562% |
| 2025-06-30 | 129.36 | 133.05 | 129.00 | 131.25 | +1.165% | 1,173 | +19.040% |
| 2025-06-27 | 134.77 | 134.77 | 129.74 | 129.74 | +0.961% | 1,669 | +20.426% |
| 2025-06-26 | 128.76 | 133.64 | 128.50 | 128.50 | +2.073% | 584 | +21.584% |
| 2025-06-25 | 132.78 | 132.78 | 125.89 | 125.89 | -4.227% | 605 | +24.104% |
| 2025-06-24 | 127.82 | 132.85 | 127.20 | 131.45 | +2.840% | 527 | +18.859% |
| 2025-06-23 | 129.13 | 129.40 | 124.25 | 127.82 | +2.704% | 1,270 | +22.234% |
| 2025-06-20 | 124.95 | 124.95 | 124.45 | 124.45 | -3.784% | 49 | +25.539% |
| 2025-06-18 | 130.15 | 130.15 | 124.15 | 129.35 | -0.653% | 583 | +20.789% |
| 2025-06-17 | 134.43 | 134.43 | 127.90 | 130.20 | -2.472% | 22,385 | +20.000% |
| 2025-06-16 | 135.22 | 135.80 | 130.13 | 133.50 | +1.136% | 23,537 | +17.034% |
| 2025-06-13 | 130.94 | 135.44 | 129.70 | 132.00 | -3.119% | 280 | +18.364% |
| 2025-06-12 | 133.52 | 137.45 | 133.52 | 136.25 | +3.596% | 230 | +14.672% |
| 2025-06-11 | 138.99 | 138.99 | 129.95 | 131.52 | -1.387% | 21,314 | +18.796% |
| 2025-06-10 | 135.06 | 136.05 | 130.95 | 133.37 | -2.414% | 1,069 | +17.148% |
| 2025-06-09 | 127.58 | 136.67 | 127.58 | 136.67 | +5.373% | 522 | +14.320% |
| 2025-06-06 | 130.19 | 134.15 | 128.22 | 129.70 | -2.298% | 3,558 | +20.463% |
| 2025-06-05 | 135.06 | 135.21 | 132.75 | 132.75 | -2.390% | 370 | +17.695% |
| 2025-06-04 | 129.91 | 136.00 | 129.91 | 136.00 | -0.037% | 222 | +14.882% |
| 2025-06-03 | 135.07 | 136.05 | 127.28 | 136.05 | +1.492% | 2,265 | +14.840% |
| 2025-06-02 | 134.19 | 134.19 | 128.45 | 134.05 | -1.070% | 397 | +16.554% |
| 2025-05-30 | 130.10 | 135.50 | 130.10 | 135.50 | +0.971% | 128 | +15.306% |
| 2025-05-29 | 129.76 | 134.28 | 128.97 | 134.20 | +3.388% | 342 | +16.426% |
| 2025-05-28 | 130.85 | 135.31 | 128.83 | 129.80 | -1.255% | 1,058 | +20.370% |
| 2025-05-27 | 135.00 | 135.15 | 129.91 | 131.45 | -0.849% | 481 | +18.859% |
| 2025-05-23 | 132.75 | 132.75 | 127.15 | 132.57 | +1.590% | 479 | +17.850% |
| 2025-05-22 | 132.90 | 132.90 | 127.19 | 130.50 | +0.019% | 217 | +19.724% |
| 2025-05-21 | 136.28 | 136.28 | 130.46 | 130.47 | -4.202% | 113 | +19.747% |
| 2025-05-20 | 135.71 | 136.20 | 128.42 | 136.20 | +3.809% | 117 | +14.715% |
| 2025-05-19 | 133.43 | 133.43 | 124.70 | 131.20 | +0.768% | 482 | +19.085% |
| 2025-05-16 | 128.00 | 132.20 | 128.00 | 130.20 | -0.800% | 460 | +20.000% |
| 2025-05-15 | 134.55 | 134.55 | 127.99 | 131.25 | -6.390% | 1,106 | +19.040% |
| 2025-05-14 | 145.06 | 145.06 | 140.21 | 140.21 | +1.749% | 451 | +11.433% |
| 2025-05-13 | 140.02 | 145.31 | 137.80 | 137.80 | -3.060% | 239 | +13.382% |
| 2025-05-12 | 143.12 | 143.12 | 134.87 | 142.15 | +4.010% | 562 | +9.912% |
| 2025-05-09 | 143.19 | 144.69 | 136.67 | 136.67 | -3.706% | 305 | +14.319% |
| 2025-05-08 | 135.65 | 141.93 | 133.37 | 141.93 | +1.596% | 274 | +10.082% |
| 2025-05-07 | 143.21 | 143.62 | 139.70 | 139.70 | -0.321% | 189 | +11.840% |
| 2025-05-06 | 140.13 | 146.36 | 137.59 | 140.15 | -2.334% | 376 | +11.481% |
| 2025-05-05 | 141.86 | 145.54 | 141.86 | 143.50 | +2.135% | 257 | +8.878% |
| 2025-05-02 | 139.82 | 147.21 | 139.82 | 140.50 | -2.359% | 90 | +11.203% |
| 2025-05-01 | 144.21 | 144.21 | 134.66 | 143.90 | +2.017% | 228 | +8.579% |
| 2025-04-30 | 137.55 | 144.43 | 137.55 | 141.05 | +4.461% | 517 | +10.769% |
| 2025-04-29 | 137.97 | 143.00 | 135.03 | 135.03 | -1.547% | 74 | +15.711% |
| 2025-04-28 | 138.00 | 146.42 | 136.00 | 137.15 | -1.084% | 1,102 | +13.922% |
| 2025-04-25 | 142.03 | 142.03 | 135.10 | 138.65 | +4.095% | 666 | +12.687% |
| 2025-04-24 | 139.16 | 139.16 | 133.19 | 133.19 | -3.552% | 39 | +17.302% |
| 2025-04-23 | 139.19 | 139.19 | 136.35 | 138.10 | +0.803% | 139 | +13.135% |
| 2025-04-22 | 135.73 | 137.00 | 130.43 | 137.00 | +5.105% | 613 | +14.044% |
| 2025-04-21 | 128.04 | 137.76 | 126.79 | 130.35 | +0.104% | 161 | +19.866% |
| 2025-04-17 | 127.26 | 130.21 | 127.26 | 130.21 | -4.208% | 92 | +19.991% |
| 2025-04-16 | 130.65 | 136.60 | 130.65 | 135.93 | +4.002% | 336 | +14.942% |
| 2025-04-15 | 132.46 | 136.30 | 130.70 | 130.70 | -4.494% | 90 | +19.541% |
| 2025-04-14 | 130.19 | 136.85 | 130.19 | 136.85 | 0.000% | 519 | +14.169% |