RHHVF
ROCHE HLDG DIV RTS
stockOTC
EODOct 2, 2026
428.22USD-3.248%(-14.38)74
RHHVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 419.27 | 442.60 | 415.07 | 428.22 | -3.248% | 74 | 0.000% |
| 2026-10-01 | 413.00 | 450.00 | 412.14 | 442.60 | +6.656% | 374 | -3.248% |
| 2026-09-30 | 418.59 | 442.60 | 413.00 | 414.98 | -3.842% | 222 | +3.191% |
| 2026-09-29 | 420.25 | 431.56 | 413.00 | 431.56 | -2.937% | 664 | -0.773% |
| 2026-09-28 | 425.67 | 447.57 | 420.21 | 444.62 | -0.316% | 394 | -3.688% |
| 2026-09-25 | 432.50 | 446.35 | 428.79 | 446.03 | +3.059% | 333 | -3.992% |
| 2026-09-24 | 447.38 | 447.38 | 432.15 | 432.79 | -0.772% | 1,179 | -1.055% |
| 2026-09-23 | 444.24 | 450.00 | 431.54 | 436.16 | -1.987% | 353 | -1.820% |
| 2026-09-22 | 440.00 | 449.00 | 436.00 | 445.00 | +0.383% | 66,463 | -3.770% |
| 2026-09-21 | 435.32 | 450.00 | 435.32 | 443.30 | +2.012% | 1,280 | -3.401% |
| 2026-09-18 | 440.00 | 445.07 | 431.26 | 434.56 | -1.619% | 678 | -1.457% |
| 2026-09-17 | 445.86 | 445.86 | 431.68 | 441.71 | +4.384% | 181 | -3.053% |
| 2026-09-16 | 432.60 | 444.62 | 421.40 | 423.16 | -6.220% | 2,673 | +1.197% |
| 2026-09-15 | 440.86 | 451.39 | 432.53 | 451.23 | +1.691% | 1,105 | -5.098% |
| 2026-09-14 | 441.81 | 455.29 | 436.10 | 443.72 | +3.005% | 1,016 | -3.493% |
| 2026-09-11 | 423.23 | 435.87 | 412.49 | 430.78 | +1.419% | 185 | -0.593% |
| 2026-09-10 | 418.25 | 434.27 | 417.84 | 424.75 | -0.744% | 508 | +0.818% |
| 2026-09-09 | 426.98 | 439.29 | 426.17 | 427.93 | -2.646% | 732 | +0.068% |
| 2026-09-08 | 430.76 | 443.56 | 426.05 | 439.57 | -0.589% | 270 | -2.580% |
| 2026-09-04 | 449.19 | 450.44 | 429.10 | 442.17 | -0.244% | 8,162 | -3.154% |
| 2026-09-03 | 439.32 | 447.01 | 435.76 | 443.25 | +3.212% | 3,043 | -3.390% |
| 2026-09-02 | 425.28 | 435.57 | 425.28 | 429.45 | -0.050% | 3,305 | -0.286% |
| 2026-09-01 | 434.60 | 440.30 | 425.37 | 429.67 | +0.175% | 45,558 | -0.337% |
| 2026-08-31 | 448.89 | 448.89 | 428.50 | 428.92 | -5.330% | 841 | -0.162% |
| 2026-08-28 | 455.19 | 458.48 | 436.83 | 453.07 | -2.062% | 280 | -5.484% |
| 2026-08-27 | 444.90 | 463.42 | 444.90 | 462.61 | -0.605% | 705 | -7.433% |
| 2026-08-26 | 466.05 | 469.25 | 452.56 | 465.42 | +0.785% | 15,165 | -7.993% |
| 2026-08-25 | 466.89 | 468.00 | 459.94 | 461.80 | +0.153% | 89 | -7.271% |
| 2026-08-24 | 468.10 | 468.10 | 455.75 | 461.10 | -1.602% | 499 | -7.129% |
| 2026-08-21 | 473.20 | 474.23 | 451.30 | 468.60 | +2.201% | 637 | -8.616% |
| 2026-08-20 | 462.30 | 465.50 | 453.46 | 458.51 | -1.271% | 13,884 | -6.605% |
| 2026-08-19 | 450.00 | 465.12 | 450.00 | 464.41 | +4.589% | 2,078 | -7.792% |
| 2026-08-18 | 450.56 | 450.56 | 438.16 | 444.04 | +1.828% | 841 | -3.561% |
| 2026-08-17 | 432.51 | 450.27 | 432.51 | 436.06 | +0.572% | 1,475 | -1.798% |
| 2026-08-14 | 440.67 | 451.47 | 432.49 | 433.58 | -4.497% | 5,187 | -1.236% |
| 2026-08-13 | 460.17 | 460.17 | 432.00 | 454.00 | -0.216% | 2,394 | -5.678% |
| 2026-08-12 | 456.66 | 456.66 | 439.78 | 454.98 | +2.243% | 480 | -5.881% |
| 2026-08-11 | 453.74 | 470.72 | 445.00 | 445.00 | -2.198% | 2,819 | -3.770% |
| 2026-08-10 | 467.14 | 467.14 | 452.18 | 455.00 | -1.237% | 149 | -5.885% |
| 2026-08-07 | 458.50 | 462.75 | 448.00 | 460.70 | +1.056% | 511 | -7.049% |
| 2026-08-06 | 463.54 | 463.54 | 443.54 | 455.88 | +1.083% | 8,617 | -6.067% |
| 2026-08-05 | 441.49 | 458.18 | 441.49 | 451.00 | +1.166% | 29,816 | -5.050% |
| 2026-08-04 | 441.00 | 455.25 | 434.72 | 445.80 | +1.809% | 5,647 | -3.943% |
| 2026-08-03 | 439.41 | 442.40 | 428.54 | 437.88 | -0.347% | 170 | -2.206% |
| 2026-07-31 | 437.90 | 445.00 | 433.64 | 439.41 | -0.134% | 430 | -2.546% |
| 2026-07-30 | 443.51 | 443.51 | 426.86 | 440.00 | -0.498% | 3,881 | -2.676% |
| 2026-07-29 | 455.73 | 455.73 | 437.00 | 442.20 | -1.842% | 63,586 | -3.161% |
| 2026-07-28 | 452.57 | 452.57 | 439.98 | 450.50 | +2.386% | 667 | -4.945% |
| 2026-07-27 | 449.09 | 451.31 | 435.00 | 440.00 | +2.440% | 51,045 | -2.676% |
| 2026-07-24 | 433.89 | 445.65 | 427.02 | 429.52 | +0.342% | 2,314 | -0.301% |
| 2026-07-23 | 410.25 | 432.50 | 410.25 | 428.05 | +5.178% | 4,675 | +0.040% |
| 2026-07-22 | 425.60 | 425.60 | 405.13 | 406.98 | -3.630% | 242 | +5.220% |
| 2026-07-21 | 415.21 | 422.31 | 401.56 | 422.31 | +2.438% | 766 | +1.400% |
| 2026-07-20 | 405.50 | 421.69 | 405.30 | 412.26 | +1.793% | 352 | +3.872% |
| 2026-07-17 | 410.00 | 424.84 | 404.90 | 405.00 | -0.985% | 1,374 | +5.734% |
| 2026-07-16 | 420.26 | 420.26 | 398.62 | 409.03 | -2.697% | 363 | +4.693% |
| 2026-07-15 | 419.19 | 424.33 | 406.54 | 420.37 | +1.342% | 1,622 | +1.869% |
| 2026-07-14 | 401.96 | 418.01 | 398.62 | 414.80 | +3.108% | 326 | +3.236% |
| 2026-07-13 | 411.00 | 423.72 | 398.62 | 402.30 | -4.106% | 310 | +6.445% |
| 2026-07-10 | 431.95 | 431.95 | 404.90 | 419.52 | +1.373% | 46 | +2.075% |
| 2026-07-09 | 425.99 | 430.00 | 398.62 | 413.84 | +3.818% | 451 | +3.476% |
| 2026-07-08 | 423.72 | 425.29 | 398.62 | 398.62 | -3.947% | 325 | +7.427% |
| 2026-07-07 | 433.90 | 433.90 | 406.68 | 415.00 | +2.280% | 96 | +3.187% |
| 2026-07-06 | 410.00 | 413.00 | 400.00 | 405.75 | -1.229% | 127 | +5.539% |
| 2026-07-02 | 420.00 | 430.00 | 404.35 | 410.80 | -1.392% | 1,078 | +4.241% |
| 2026-07-01 | 421.21 | 421.21 | 399.37 | 416.60 | +0.580% | 600 | +2.790% |
| 2026-06-30 | 427.41 | 427.41 | 390.97 | 414.20 | -0.461% | 377 | +3.387% |
| 2026-06-29 | 416.80 | 418.00 | 399.72 | 416.12 | +0.977% | 1,895 | +2.910% |
| 2026-06-26 | 396.60 | 414.44 | 395.40 | 412.09 | -0.567% | 1,048 | +3.915% |
| 2026-06-25 | 414.44 | 414.44 | 405.00 | 414.44 | +0.631% | 13,855 | +3.326% |
| 2026-06-24 | 410.00 | 416.80 | 389.50 | 411.84 | +0.455% | 1,432 | +3.978% |
| 2026-06-23 | 412.41 | 412.41 | 385.75 | 409.98 | +6.485% | 670 | +4.451% |
| 2026-06-22 | 386.00 | 414.37 | 385.00 | 385.01 | -1.650% | 2,469 | +11.224% |
| 2026-06-18 | 399.00 | 417.91 | 383.54 | 391.47 | -2.981% | 158 | +9.389% |
| 2026-06-17 | 423.95 | 423.95 | 399.00 | 403.50 | -0.168% | 1,487 | +6.127% |
| 2026-06-16 | 416.94 | 420.71 | 404.18 | 404.18 | -0.202% | 4,766 | +5.949% |
| 2026-06-15 | 400.04 | 424.90 | 400.04 | 405.00 | -3.240% | 318 | +5.734% |
| 2026-06-12 | 411.78 | 424.90 | 404.98 | 418.56 | -0.276% | 941 | +2.309% |
| 2026-06-11 | 427.87 | 427.87 | 388.34 | 419.72 | +4.351% | 992 | +2.026% |
| 2026-06-10 | 418.48 | 419.72 | 402.22 | 402.22 | +0.807% | 650 | +6.465% |
| 2026-06-09 | 418.28 | 419.30 | 393.41 | 399.00 | +0.545% | 307 | +7.324% |
| 2026-06-08 | 407.56 | 417.77 | 384.50 | 396.84 | -4.231% | 862 | +7.910% |
| 2026-06-05 | 410.00 | 419.92 | 398.59 | 414.37 | -1.478% | 902 | +3.344% |
| 2026-06-04 | 393.00 | 420.59 | 389.20 | 420.59 | +8.190% | 652 | +1.816% |
| 2026-06-03 | 376.09 | 405.98 | 371.81 | 388.75 | +1.829% | 16,239 | +10.155% |
| 2026-06-02 | 405.79 | 405.79 | 378.93 | 381.76 | -1.141% | 222 | +12.170% |
| 2026-06-01 | 390.43 | 425.00 | 386.16 | 386.17 | -8.707% | 4,724 | +10.890% |
| 2026-05-29 | 417.46 | 423.00 | 417.00 | 423.00 | +1.328% | 299 | +1.235% |
| 2026-05-28 | 421.00 | 421.00 | 409.00 | 417.46 | -0.842% | 2,264 | +2.579% |
| 2026-05-27 | 396.99 | 421.00 | 396.99 | 421.00 | +1.446% | 203 | +1.716% |
| 2026-05-26 | 404.19 | 429.70 | 404.19 | 415.00 | -2.353% | 13,950 | +3.187% |
| 2026-05-22 | 430.00 | 430.00 | 405.00 | 425.00 | +0.555% | 453 | +0.759% |
| 2026-05-21 | 414.27 | 424.25 | 405.00 | 422.65 | +1.294% | 805 | +1.318% |
| 2026-05-20 | 426.79 | 426.79 | 408.00 | 417.26 | +2.269% | 5,470 | +2.629% |
| 2026-05-19 | 419.64 | 419.64 | 408.00 | 408.00 | +0.049% | 6,282 | +4.957% |
| 2026-05-18 | 420.12 | 420.12 | 405.30 | 407.80 | +0.157% | 4,466 | +5.008% |
| 2026-05-15 | 409.59 | 418.20 | 389.54 | 407.16 | +3.286% | 641 | +5.173% |
| 2026-05-14 | 412.00 | 414.70 | 389.10 | 394.21 | -3.522% | 395 | +8.629% |
| 2026-05-13 | 418.29 | 418.29 | 400.00 | 408.60 | +1.297% | 679 | +4.803% |
| 2026-05-12 | 410.86 | 428.96 | 400.78 | 403.37 | -1.815% | 1,209 | +6.162% |
| 2026-05-11 | 409.00 | 412.95 | 394.32 | 410.83 | +0.446% | 1,092 | +4.235% |
| 2026-05-08 | 405.90 | 409.80 | 392.03 | 409.00 | -0.127% | 2,671 | +4.700% |
| 2026-05-07 | 412.00 | 414.60 | 388.55 | 409.52 | +0.125% | 733 | +4.567% |
| 2026-05-06 | 410.00 | 415.00 | 397.80 | 409.01 | +1.340% | 1,349 | +4.698% |
| 2026-05-05 | 408.00 | 414.75 | 397.87 | 403.60 | -0.933% | 775 | +6.101% |
| 2026-05-04 | 394.99 | 410.00 | 391.50 | 407.40 | -0.072% | 133 | +5.111% |
| 2026-05-01 | 399.30 | 409.43 | 399.30 | 407.70 | -0.260% | 220 | +5.035% |
| 2026-04-30 | 411.16 | 411.16 | 399.04 | 408.76 | +0.666% | 193 | +4.762% |
| 2026-04-29 | 397.46 | 410.15 | 394.52 | 406.05 | +3.446% | 50,210 | +5.460% |
| 2026-04-28 | 398.42 | 412.63 | 385.73 | 392.53 | -0.226% | 1,000 | +9.094% |
| 2026-04-27 | 412.70 | 412.70 | 390.00 | 393.42 | -4.742% | 409 | +8.848% |
| 2026-04-24 | 394.17 | 413.70 | 394.17 | 413.00 | -0.390% | 459 | +3.686% |
| 2026-04-23 | 396.28 | 415.38 | 392.77 | 414.62 | +2.123% | 82,967 | +3.282% |
| 2026-04-22 | 400.00 | 410.06 | 385.79 | 406.00 | +1.500% | 684 | +5.474% |
| 2026-04-21 | 411.52 | 411.52 | 391.68 | 400.00 | -3.050% | 21,803 | +7.056% |
| 2026-04-20 | 405.00 | 412.81 | 391.61 | 412.58 | +1.872% | 599 | +3.791% |
| 2026-04-17 | 413.60 | 414.06 | 389.94 | 405.00 | -2.051% | 778 | +5.734% |
| 2026-04-16 | 405.00 | 413.48 | 380.41 | 413.48 | -0.844% | 12,159 | +3.566% |
| 2026-04-15 | 402.00 | 420.00 | 392.25 | 417.00 | +7.724% | 1,607 | +2.692% |
| 2026-04-14 | 404.83 | 413.46 | 387.10 | 387.10 | -4.067% | 1,793 | +10.624% |
| 2026-04-13 | 405.00 | 407.15 | 387.06 | 403.51 | +0.615% | 56,816 | +6.125% |
| 2026-04-10 | 388.74 | 405.00 | 384.82 | 401.04 | +5.029% | 1,538 | +6.778% |
| 2026-04-09 | 382.08 | 404.00 | 377.81 | 381.84 | -4.541% | 998 | +12.147% |
| 2026-04-08 | 395.00 | 403.90 | 383.47 | 400.00 | +3.275% | 803 | +7.055% |
| 2026-04-07 | 396.64 | 399.20 | 367.20 | 387.32 | -3.867% | 8,775 | +10.561% |
| 2026-04-06 | 395.37 | 404.00 | 385.00 | 402.90 | -0.272% | 250 | +6.285% |
| 2026-04-02 | 376.00 | 404.00 | 360.85 | 404.00 | +0.285% | 4,636 | +5.996% |
| 2026-04-01 | 400.00 | 410.20 | 398.00 | 402.85 | +8.737% | 543 | +6.299% |
| 2026-03-31 | 394.00 | 399.90 | 363.10 | 370.48 | -2.882% | 530 | +15.586% |
| 2026-03-30 | 398.25 | 398.25 | 357.30 | 381.48 | -2.186% | 401 | +12.255% |
| 2026-03-27 | 371.25 | 398.25 | 370.80 | 390.00 | -1.008% | 782 | +9.801% |
| 2026-03-26 | 398.24 | 398.25 | 374.87 | 393.97 | -0.051% | 1,730 | +8.695% |
| 2026-03-25 | 392.10 | 403.86 | 375.07 | 394.17 | -0.489% | 929 | +8.639% |
| 2026-03-24 | 363.09 | 403.65 | 363.09 | 396.11 | +2.280% | 2,798 | +8.107% |
| 2026-03-23 | 365.65 | 398.37 | 365.65 | 387.28 | -1.957% | 294 | +10.572% |
| 2026-03-20 | 371.83 | 403.29 | 371.83 | 395.01 | +6.454% | 17,247 | +8.408% |
| 2026-03-19 | 405.83 | 407.85 | 371.06 | 371.06 | -3.678% | 742 | +15.406% |
| 2026-03-18 | 410.00 | 418.59 | 385.23 | 385.23 | -10.991% | 59,598 | +11.161% |
| 2026-03-17 | 402.08 | 434.09 | 402.08 | 432.80 | +7.424% | 112,600 | -1.057% |
| 2026-03-16 | 409.63 | 422.39 | 400.00 | 402.89 | -3.808% | 3,010 | +6.288% |
| 2026-03-13 | 423.51 | 424.48 | 400.00 | 418.84 | -2.595% | 56,798 | +2.240% |
| 2026-03-12 | 428.14 | 434.53 | 402.11 | 430.00 | +0.769% | 422 | -0.413% |
| 2026-03-11 | 391.95 | 456.62 | 391.71 | 426.72 | -2.622% | 2,420 | +0.352% |
| 2026-03-10 | 426.97 | 447.45 | 425.09 | 438.21 | +0.050% | 37,966 | -2.278% |
| 2026-03-09 | 424.00 | 437.99 | 414.86 | 437.99 | -0.246% | 459 | -2.230% |
| 2026-03-06 | 448.56 | 455.49 | 427.74 | 439.07 | -2.218% | 33,510 | -2.471% |
| 2026-03-05 | 471.77 | 471.77 | 433.37 | 449.03 | -3.266% | 87,761 | -4.634% |
| 2026-03-04 | 456.47 | 471.00 | 455.77 | 464.19 | +2.640% | 38,327 | -7.748% |
| 2026-03-03 | 456.00 | 467.49 | 445.25 | 452.25 | -3.899% | 769 | -5.313% |
| 2026-03-02 | 476.50 | 478.36 | 460.00 | 470.60 | -1.958% | 375,254 | -9.005% |
| 2026-02-27 | 480.00 | 485.00 | 465.98 | 480.00 | 0.000% | 503 | -10.787% |
| 2026-02-26 | 473.00 | 480.00 | 462.62 | 480.00 | +1.466% | 25,282 | -10.787% |
| 2026-02-25 | 470.91 | 485.37 | 470.91 | 473.06 | -1.968% | 1,212 | -9.479% |
| 2026-02-24 | 486.09 | 488.88 | 477.78 | 482.56 | +0.533% | 25,146 | -11.260% |
| 2026-02-23 | 475.00 | 482.00 | 468.99 | 480.00 | 0.000% | 729 | -10.787% |
| 2026-02-20 | 463.59 | 481.90 | 458.88 | 480.00 | +0.537% | 1,006 | -10.787% |
| 2026-02-19 | 488.88 | 488.88 | 465.99 | 477.44 | -0.302% | 39,336 | -10.307% |
| 2026-02-18 | 470.76 | 486.00 | 470.76 | 478.88 | -1.688% | 52,709 | -10.578% |
| 2026-02-17 | 490.33 | 490.33 | 469.42 | 487.10 | +1.764% | 12,870 | -12.088% |
| 2026-02-13 | 459.96 | 480.22 | 457.58 | 478.66 | +2.655% | 26,360 | -10.537% |
| 2026-02-12 | 460.00 | 470.00 | 460.00 | 466.28 | -0.087% | 21,954 | -8.162% |
| 2026-02-11 | 473.23 | 473.23 | 453.46 | 466.69 | +0.361% | 61,770 | -8.242% |
| 2026-02-10 | 464.07 | 468.00 | 452.85 | 465.01 | +2.317% | 109,593 | -7.911% |
| 2026-02-09 | 463.02 | 464.90 | 454.48 | 454.48 | -1.265% | 27,659 | -5.777% |
| 2026-02-06 | 447.22 | 465.00 | 447.22 | 460.30 | +0.723% | 37,693 | -6.969% |
| 2026-02-05 | 470.58 | 471.58 | 457.00 | 457.00 | -0.334% | 38,358 | -6.297% |
| 2026-02-04 | 456.65 | 478.81 | 455.10 | 458.53 | +1.400% | 21,086 | -6.609% |
| 2026-02-03 | 452.65 | 458.00 | 446.78 | 452.20 | -0.531% | 297 | -5.302% |
| 2026-02-02 | 457.00 | 459.99 | 445.83 | 454.62 | +2.590% | 1,084 | -5.805% |
| 2026-01-30 | 451.47 | 470.00 | 442.65 | 443.14 | -5.436% | 584 | -3.366% |
| 2026-01-29 | 450.03 | 468.61 | 439.95 | 468.61 | +10.522% | 128,824 | -8.619% |
| 2026-01-28 | 446.31 | 450.00 | 424.00 | 424.00 | -5.995% | 23,126 | +0.996% |
| 2026-01-27 | 468.01 | 468.01 | 449.89 | 451.04 | +1.091% | 30,948 | -5.059% |
| 2026-01-26 | 445.00 | 464.31 | 443.00 | 446.17 | +0.716% | 38,675 | -4.023% |
| 2026-01-23 | 440.61 | 443.00 | 432.23 | 443.00 | +1.700% | 208 | -3.335% |
| 2026-01-22 | 434.00 | 440.83 | 428.13 | 435.60 | -0.703% | 35,386 | -1.692% |
| 2026-01-21 | 430.85 | 439.55 | 424.80 | 438.68 | -0.249% | 10,576 | -2.384% |
| 2026-01-20 | 425.52 | 439.77 | 425.52 | 439.77 | +0.140% | 2,214 | -2.626% |
| 2026-01-16 | 430.00 | 439.16 | 430.00 | 439.16 | -0.519% | 347 | -2.490% |
| 2026-01-15 | 425.82 | 442.36 | 425.82 | 441.45 | +4.448% | 682 | -2.996% |
| 2026-01-14 | 421.58 | 432.00 | 421.58 | 422.65 | -0.786% | 213 | +1.318% |
| 2026-01-13 | 429.16 | 432.00 | 422.40 | 426.00 | -0.189% | 6,274 | +0.522% |
| 2026-01-12 | 427.55 | 430.31 | 420.39 | 426.81 | +1.256% | 9,813 | +0.332% |
| 2026-01-09 | 425.00 | 427.50 | 421.50 | 421.51 | +0.360% | 13,488 | +1.593% |
| 2026-01-08 | 423.00 | 426.00 | 420.00 | 420.00 | -0.304% | 13,007 | +1.958% |
| 2026-01-07 | 416.99 | 426.00 | 410.58 | 421.28 | +1.028% | 11,406 | +1.648% |
| 2026-01-06 | 412.50 | 418.10 | 408.13 | 416.99 | +1.101% | 25,628 | +2.693% |
| 2026-01-05 | 401.76 | 412.84 | 401.76 | 412.45 | +2.136% | 141 | +3.824% |
| 2026-01-02 | 400.63 | 418.41 | 400.63 | 403.82 | -2.202% | 1,655 | +6.042% |
| 2025-12-31 | 416.09 | 416.09 | 410.29 | 412.92 | +2.679% | 762 | +3.708% |
| 2025-12-30 | 420.00 | 420.00 | 402.14 | 402.14 | -1.844% | 321 | +6.486% |
| 2025-12-29 | 409.25 | 417.42 | 406.56 | 409.70 | +1.470% | 446 | +4.522% |
| 2025-12-26 | 415.00 | 422.74 | 403.76 | 403.76 | -2.780% | 50 | +6.059% |
| 2025-12-24 | 407.99 | 422.62 | 407.99 | 415.31 | -0.945% | 777 | +3.111% |
| 2025-12-23 | 412.00 | 424.40 | 412.00 | 419.26 | +2.664% | 12,604 | +2.137% |
| 2025-12-22 | 420.33 | 420.33 | 402.69 | 408.39 | -1.856% | 200 | +4.858% |
| 2025-12-19 | 405.77 | 420.28 | 400.40 | 416.11 | +3.940% | 481 | +2.911% |
| 2025-12-18 | 402.89 | 405.27 | 393.01 | 400.33 | +1.984% | 832 | +6.966% |
| 2025-12-17 | 407.29 | 407.29 | 389.24 | 392.55 | -1.657% | 2,221 | +9.089% |
| 2025-12-16 | 402.08 | 410.86 | 399.16 | 399.16 | -0.747% | 8,561 | +7.281% |
| 2025-12-15 | 410.84 | 410.84 | 396.68 | 402.17 | -0.633% | 10,802 | +6.479% |
| 2025-12-12 | 391.07 | 408.37 | 391.07 | 404.73 | +1.956% | 323 | +5.806% |
| 2025-12-11 | 405.66 | 409.47 | 395.33 | 396.96 | -1.820% | 234 | +7.876% |
| 2025-12-10 | 398.57 | 405.00 | 396.62 | 404.32 | +3.290% | 5,451 | +5.912% |
| 2025-12-09 | 400.00 | 400.00 | 389.15 | 391.44 | -0.692% | 1,309 | +9.397% |
| 2025-12-08 | 386.05 | 397.41 | 386.05 | 394.17 | +2.792% | 444 | +8.640% |
| 2025-12-05 | 390.00 | 394.33 | 383.46 | 383.46 | -2.968% | 158 | +11.673% |
| 2025-12-04 | 388.48 | 397.12 | 384.06 | 395.19 | +0.500% | 1,299 | +8.358% |
| 2025-12-03 | 392.00 | 393.47 | 387.76 | 393.23 | +1.936% | 402 | +8.900% |
| 2025-12-02 | 382.85 | 390.89 | 382.85 | 385.76 | -0.902% | 405 | +11.008% |
| 2025-12-01 | 378.50 | 389.30 | 378.36 | 389.27 | +1.638% | 135 | +10.006% |
| 2025-11-28 | 378.74 | 383.60 | 378.74 | 383.00 | -1.025% | 86,501 | +11.808% |
| 2025-11-26 | 381.50 | 389.99 | 381.35 | 386.96 | -0.901% | 95,490 | +10.662% |
| 2025-11-25 | 389.74 | 390.48 | 380.71 | 390.48 | +2.221% | 1,068 | +9.665% |
| 2025-11-24 | 390.45 | 390.45 | 380.90 | 382.00 | -2.551% | 159,982 | +12.101% |
| 2025-11-21 | 382.94 | 392.00 | 381.39 | 392.00 | +2.367% | 1,676 | +9.241% |
| 2025-11-20 | 385.00 | 389.25 | 374.19 | 382.93 | -0.017% | 6,547 | +11.827% |
| 2025-11-19 | 382.94 | 392.50 | 381.73 | 383.00 | -2.759% | 2,247 | +11.808% |
| 2025-11-18 | 382.22 | 393.87 | 379.34 | 393.87 | +8.840% | 29,952 | +8.723% |
| 2025-11-17 | 359.05 | 361.90 | 356.79 | 361.88 | +0.505% | 655 | +18.334% |
| 2025-11-14 | 357.86 | 364.18 | 357.86 | 360.06 | -1.125% | 1,647 | +18.931% |
| 2025-11-13 | 362.45 | 367.58 | 358.63 | 364.16 | +0.596% | 396 | +17.593% |
| 2025-11-12 | 363.70 | 366.16 | 361.43 | 362.00 | +1.083% | 185 | +18.294% |
| 2025-11-11 | 353.51 | 364.15 | 353.51 | 358.12 | +2.241% | 776 | +19.576% |
| 2025-11-10 | 348.80 | 350.27 | 343.75 | 350.27 | +4.343% | 13,832 | +22.255% |
| 2025-11-07 | 328.87 | 335.69 | 328.87 | 335.69 | +2.878% | 10,688 | +27.565% |
| 2025-11-06 | 324.78 | 329.32 | 324.78 | 326.30 | +1.147% | 87 | +31.236% |
| 2025-11-05 | 322.66 | 327.43 | 322.59 | 322.60 | -0.911% | 490 | +32.741% |
| 2025-11-04 | 323.66 | 327.24 | 323.56 | 325.56 | +1.928% | 383 | +31.533% |
| 2025-11-03 | 323.56 | 325.52 | 318.81 | 319.41 | -1.516% | 520 | +34.068% |
| 2025-10-31 | 321.80 | 325.29 | 321.80 | 324.32 | -0.493% | 1,493 | +32.036% |
| 2025-10-30 | 323.37 | 327.39 | 323.37 | 325.93 | +0.498% | 842 | +31.385% |
| 2025-10-29 | 327.27 | 330.44 | 324.32 | 324.32 | -1.084% | 6,926 | +32.039% |
| 2025-10-28 | 334.87 | 334.87 | 327.57 | 327.87 | -1.068% | 2,897 | +30.608% |
| 2025-10-27 | 334.47 | 341.01 | 328.49 | 331.41 | -1.903% | 432 | +29.213% |
| 2025-10-24 | 339.67 | 343.91 | 337.84 | 337.84 | -0.539% | 117,827 | +26.753% |
| 2025-10-23 | 341.80 | 345.09 | 334.26 | 339.67 | -4.288% | 47,859 | +26.071% |
| 2025-10-22 | 353.53 | 355.79 | 348.38 | 354.89 | -0.086% | 182 | +20.665% |
| 2025-10-21 | 355.39 | 356.82 | 350.08 | 355.19 | -0.479% | 56,492 | +20.562% |
| 2025-10-20 | 354.65 | 356.90 | 348.90 | 356.90 | -1.114% | 636 | +19.984% |
| 2025-10-17 | 350.93 | 360.92 | 350.93 | 360.92 | -0.307% | 283 | +18.647% |
| 2025-10-16 | 358.90 | 362.12 | 353.76 | 362.03 | +3.061% | 302 | +18.283% |
| 2025-10-15 | 351.30 | 357.49 | 348.76 | 351.28 | -1.519% | 460 | +21.904% |
| 2025-10-14 | 360.00 | 363.22 | 354.42 | 356.70 | -0.315% | 3,703 | +20.052% |
| 2025-10-13 | 356.22 | 361.89 | 356.22 | 357.83 | +0.231% | 1,211 | +19.674% |
| 2025-10-10 | 361.55 | 363.99 | 357.00 | 357.00 | -1.272% | 500 | +19.951% |
| 2025-10-09 | 362.94 | 366.19 | 361.16 | 361.60 | -0.106% | 1,365 | +18.425% |
| 2025-10-08 | 369.43 | 369.43 | 360.48 | 361.98 | -0.239% | 4,534 | +18.299% |
| 2025-10-07 | 360.22 | 365.14 | 358.56 | 362.85 | +0.558% | 736 | +18.016% |
| 2025-10-06 | 363.13 | 365.17 | 360.84 | 360.84 | +0.192% | 5,610 | +18.675% |
| 2025-10-03 | 360.00 | 362.66 | 356.72 | 360.14 | +1.897% | 12,134 | +18.903% |
| 2025-10-02 | 355.40 | 359.16 | 352.34 | 353.44 | +0.062% | 42,946 | +21.159% |
| 2025-10-01 | 345.78 | 358.64 | 345.78 | 353.22 | +7.028% | 24,572 | +21.234% |
| 2025-09-30 | 324.00 | 334.38 | 321.76 | 330.02 | +2.145% | 3,736 | +29.755% |
| 2025-09-29 | 316.32 | 323.09 | 316.32 | 323.09 | +1.252% | 171 | +32.539% |
| 2025-09-26 | 319.48 | 319.48 | 314.15 | 319.10 | -0.756% | 576 | +34.198% |
| 2025-09-25 | 320.16 | 324.01 | 317.40 | 321.53 | -1.238% | 1,519 | +33.184% |
| 2025-09-24 | 329.38 | 330.12 | 325.56 | 325.56 | -3.406% | 180 | +31.535% |
| 2025-09-23 | 338.51 | 339.97 | 330.88 | 337.04 | -2.262% | 215 | +27.054% |
| 2025-09-22 | 340.00 | 344.84 | 337.65 | 344.84 | +2.422% | 374 | +24.180% |
| 2025-09-19 | 334.19 | 336.69 | 329.67 | 336.69 | +3.205% | 350 | +27.188% |
| 2025-09-18 | 329.89 | 331.01 | 326.23 | 326.23 | -1.686% | 368 | +31.264% |
| 2025-09-17 | 331.68 | 331.92 | 326.79 | 331.83 | +0.789% | 963 | +29.051% |
| 2025-09-16 | 327.90 | 330.00 | 326.45 | 329.23 | -0.366% | 728 | +30.068% |
| 2025-09-15 | 326.72 | 330.99 | 326.69 | 330.44 | -0.022% | 483 | +29.593% |
| 2025-09-12 | 330.64 | 335.00 | 330.51 | 330.51 | -2.388% | 25,031 | +29.565% |
| 2025-09-11 | 332.02 | 338.60 | 332.02 | 338.60 | +0.917% | 50,541 | +26.470% |
| 2025-09-10 | 335.00 | 336.82 | 329.79 | 335.52 | -1.092% | 220 | +27.630% |
| 2025-09-09 | 340.96 | 340.96 | 336.13 | 339.23 | -0.449% | 3,759 | +26.236% |
| 2025-09-08 | 342.03 | 343.10 | 338.67 | 340.76 | -0.943% | 104 | +25.669% |
| 2025-09-05 | 345.74 | 345.74 | 340.36 | 344.00 | +0.701% | 3,024 | +24.484% |
| 2025-09-04 | 343.84 | 345.64 | 337.20 | 341.61 | +1.702% | 789 | +25.356% |
| 2025-09-03 | 330.00 | 335.89 | 329.49 | 335.89 | +3.706% | 65,020 | +27.490% |
| 2025-09-02 | 322.94 | 328.90 | 322.94 | 323.88 | -0.515% | 28,358 | +32.215% |
| 2025-08-29 | 322.71 | 327.51 | 322.71 | 325.56 | +0.953% | 261 | +31.535% |
| 2025-08-28 | 321.27 | 326.93 | 321.11 | 322.49 | -1.800% | 67,156 | +32.788% |
| 2025-08-27 | 327.82 | 328.57 | 323.13 | 328.40 | +2.681% | 887 | +30.397% |
| 2025-08-26 | 322.48 | 324.48 | 319.34 | 319.82 | +0.390% | 341 | +33.894% |
| 2025-08-25 | 327.67 | 327.67 | 316.00 | 318.58 | -2.508% | 1,186 | +34.416% |
| 2025-08-22 | 322.19 | 328.75 | 321.62 | 326.78 | +0.748% | 1,087 | +31.045% |
| 2025-08-21 | 325.28 | 325.45 | 321.90 | 324.35 | -1.151% | 690 | +32.025% |
| 2025-08-20 | 325.86 | 328.13 | 323.82 | 328.13 | +1.087% | 447 | +30.506% |
| 2025-08-19 | 323.99 | 324.60 | 319.13 | 324.60 | +2.075% | 146 | +31.924% |
| 2025-08-18 | 319.06 | 319.06 | 313.31 | 318.00 | -0.625% | 5,057 | +34.662% |
| 2025-08-15 | 318.01 | 320.00 | 315.58 | 320.00 | +4.323% | 75,766 | +33.820% |
| 2025-08-14 | 306.82 | 309.77 | 306.44 | 306.74 | -0.116% | 112,983 | +39.605% |
| 2025-08-13 | 303.84 | 310.00 | 303.84 | 307.10 | +0.162% | 8,141 | +39.443% |
| 2025-08-12 | 300.15 | 308.22 | 300.15 | 306.60 | +1.860% | 508 | +39.670% |
| 2025-08-11 | 303.06 | 306.06 | 301.00 | 301.00 | -1.311% | 1,612 | +42.267% |
| 2025-08-08 | 304.93 | 306.21 | 303.06 | 305.00 | -0.651% | 423 | +40.401% |
| 2025-08-07 | 308.72 | 310.00 | 305.89 | 307.00 | +0.370% | 392 | +39.487% |
| 2025-08-06 | 310.08 | 311.47 | 303.76 | 305.87 | -2.893% | 928 | +40.003% |
| 2025-08-05 | 316.95 | 317.36 | 311.77 | 314.98 | -0.560% | 4,776 | +35.952% |
| 2025-08-04 | 316.31 | 316.75 | 312.41 | 316.75 | +0.059% | 21,281 | +35.191% |
| 2025-08-01 | 315.99 | 321.48 | 302.90 | 316.57 | -0.074% | 417 | +35.272% |
| 2025-07-31 | 318.11 | 318.27 | 315.96 | 316.80 | -1.568% | 221 | +35.172% |
| 2025-07-30 | 320.00 | 323.06 | 312.30 | 321.85 | -0.376% | 103 | +33.052% |
| 2025-07-29 | 319.69 | 324.13 | 316.74 | 323.06 | -1.217% | 256 | +32.552% |
| 2025-07-28 | 329.19 | 329.19 | 323.77 | 327.04 | -1.052% | 267 | +30.939% |
| 2025-07-25 | 329.24 | 330.52 | 323.05 | 330.52 | -1.028% | 228 | +29.561% |
| 2025-07-24 | 331.11 | 336.08 | 329.92 | 333.95 | +1.338% | 335 | +28.230% |
| 2025-07-23 | 324.43 | 332.54 | 324.43 | 329.54 | +3.858% | 893 | +29.946% |
| 2025-07-22 | 319.85 | 322.59 | 317.29 | 317.30 | -1.293% | 232 | +34.959% |
| 2025-07-21 | 321.14 | 322.06 | 315.26 | 321.46 | -0.956% | 687 | +33.214% |
| 2025-07-18 | 321.23 | 325.85 | 319.60 | 324.56 | +1.315% | 899 | +31.941% |
| 2025-07-17 | 320.31 | 320.35 | 320.31 | 320.35 | -0.204% | 176 | +33.675% |
| 2025-07-16 | 321.74 | 322.75 | 317.83 | 321.00 | +1.603% | 255 | +33.403% |
| 2025-07-15 | 325.11 | 325.11 | 315.24 | 315.94 | -1.584% | 1,133 | +35.541% |
| 2025-07-14 | 318.61 | 324.77 | 318.61 | 321.02 | -1.070% | 2,115 | +33.394% |
| 2025-07-11 | 324.97 | 326.47 | 321.50 | 324.49 | -1.801% | 159 | +31.967% |
| 2025-07-10 | 330.15 | 330.45 | 327.05 | 330.45 | +1.121% | 150 | +29.590% |
| 2025-07-09 | 324.94 | 329.55 | 322.47 | 326.78 | +2.639% | 2,891 | +31.043% |
| 2025-07-08 | 315.50 | 326.11 | 315.50 | 318.38 | -1.469% | 247 | +34.501% |
| 2025-07-07 | 318.99 | 324.58 | 317.34 | 323.13 | +0.851% | 25,270 | +32.525% |
| 2025-07-03 | 326.37 | 326.37 | 320.40 | 320.40 | -2.909% | 25,205 | +33.653% |
| 2025-07-02 | 331.21 | 331.21 | 325.13 | 330.00 | -0.246% | 25,354 | +29.765% |
| 2025-07-01 | 328.02 | 330.81 | 324.55 | 330.81 | +1.921% | 987 | +29.445% |
| 2025-06-30 | 328.67 | 328.67 | 322.15 | 324.58 | +0.306% | 548 | +31.932% |
| 2025-06-27 | 323.09 | 333.28 | 323.09 | 323.59 | -1.644% | 670 | +32.335% |
| 2025-06-26 | 332.39 | 332.39 | 321.03 | 329.00 | +3.236% | 167 | +30.159% |
| 2025-06-25 | 325.70 | 325.70 | 317.75 | 318.69 | -1.364% | 243 | +34.372% |
| 2025-06-24 | 320.25 | 330.36 | 320.25 | 323.09 | +3.693% | 25,868 | +32.539% |
| 2025-06-23 | 320.70 | 321.50 | 306.63 | 311.59 | +0.276% | 356 | +37.433% |
| 2025-06-20 | 318.49 | 318.49 | 310.73 | 310.73 | -2.440% | 158 | +37.812% |
| 2025-06-18 | 318.01 | 318.68 | 312.78 | 318.50 | -0.817% | 302 | +34.450% |
| 2025-06-17 | 325.78 | 325.78 | 319.00 | 321.13 | -0.268% | 1,446 | +33.351% |
| 2025-06-16 | 327.70 | 327.71 | 318.01 | 321.99 | -3.359% | 2,723 | +32.994% |
| 2025-06-13 | 329.06 | 333.33 | 327.44 | 333.18 | -0.687% | 135 | +28.526% |
| 2025-06-12 | 333.00 | 338.18 | 331.59 | 335.49 | +2.120% | 1,486 | +27.643% |
| 2025-06-11 | 328.58 | 330.61 | 325.04 | 328.52 | -0.107% | 3,657 | +30.349% |
| 2025-06-10 | 327.00 | 330.00 | 325.04 | 328.87 | +0.351% | 84,265 | +30.210% |
| 2025-06-09 | 318.62 | 329.90 | 318.62 | 327.72 | -0.063% | 1,397 | +30.667% |
| 2025-06-06 | 321.53 | 328.97 | 321.53 | 327.93 | +0.669% | 521 | +30.585% |
| 2025-06-05 | 328.28 | 329.80 | 325.56 | 325.75 | -1.111% | 659 | +31.458% |
| 2025-06-04 | 323.88 | 329.41 | 323.57 | 329.41 | +2.620% | 573 | +29.997% |
| 2025-06-03 | 322.65 | 322.71 | 317.91 | 321.00 | -1.594% | 2,299 | +33.403% |
| 2025-06-02 | 321.30 | 326.20 | 320.76 | 326.20 | +0.881% | 676 | +31.277% |
| 2025-05-30 | 321.00 | 323.35 | 321.00 | 323.35 | +0.763% | 28,799 | +32.434% |
| 2025-05-29 | 317.01 | 320.90 | 308.51 | 320.90 | +2.612% | 593 | +33.445% |
| 2025-05-28 | 316.35 | 317.11 | 312.73 | 312.73 | -1.097% | 6,805 | +36.931% |
| 2025-05-27 | 320.64 | 321.03 | 313.32 | 316.20 | +0.955% | 3,428 | +35.428% |
| 2025-05-23 | 314.55 | 320.79 | 309.11 | 313.21 | +0.388% | 705 | +36.721% |
| 2025-05-22 | 314.27 | 325.54 | 309.45 | 312.00 | -0.623% | 331 | +37.251% |
| 2025-05-21 | 319.18 | 319.18 | 313.96 | 313.96 | -1.158% | 263 | +36.396% |
| 2025-05-20 | 320.01 | 320.01 | 312.27 | 317.63 | +1.904% | 364 | +34.817% |
| 2025-05-19 | 308.17 | 314.16 | 308.17 | 311.70 | +0.235% | 1,850 | +37.383% |
| 2025-05-16 | 305.63 | 312.79 | 305.33 | 310.97 | +0.345% | 15,633 | +37.706% |
| 2025-05-15 | 305.73 | 309.90 | 302.58 | 309.90 | +1.811% | 90,272 | +38.181% |
| 2025-05-14 | 309.30 | 309.30 | 300.00 | 304.39 | -0.047% | 65,888 | +40.684% |
| 2025-05-13 | 306.42 | 310.29 | 304.53 | 304.53 | -4.894% | 32,178 | +40.618% |
| 2025-05-12 | 308.47 | 320.20 | 303.94 | 320.20 | +3.823% | 1,362 | +33.736% |
| 2025-05-09 | 311.19 | 313.94 | 308.00 | 308.41 | -1.787% | 608 | +38.849% |
| 2025-05-08 | 319.00 | 319.00 | 310.30 | 314.02 | -1.801% | 313 | +36.368% |
| 2025-05-07 | 322.02 | 325.73 | 319.28 | 319.78 | -2.339% | 35,261 | +33.912% |
| 2025-05-06 | 328.43 | 330.29 | 326.36 | 327.44 | -1.734% | 126,445 | +30.779% |
| 2025-05-05 | 329.22 | 334.50 | 328.39 | 333.22 | +1.282% | 246 | +28.512% |
| 2025-05-02 | 330.00 | 330.87 | 328.11 | 329.00 | +2.326% | 38,443 | +30.159% |
| 2025-05-01 | 330.89 | 330.89 | 312.68 | 321.52 | -1.095% | 147 | +33.187% |
| 2025-04-30 | 325.78 | 328.30 | 321.60 | 325.08 | -0.410% | 423 | +31.729% |
| 2025-04-29 | 325.00 | 329.70 | 319.63 | 326.42 | +1.334% | 604 | +31.189% |
| 2025-04-28 | 315.83 | 323.63 | 315.15 | 322.12 | +1.272% | 1,698 | +32.939% |
| 2025-04-25 | 312.55 | 318.07 | 312.55 | 318.07 | -0.189% | 65 | +34.630% |
| 2025-04-24 | 315.00 | 320.00 | 313.38 | 318.68 | +1.781% | 50,097 | +34.376% |
| 2025-04-23 | 312.38 | 320.00 | 307.68 | 313.10 | +1.910% | 2,136 | +36.769% |
| 2025-04-22 | 311.82 | 315.77 | 306.89 | 307.23 | +0.115% | 252 | +39.381% |
| 2025-04-21 | 327.22 | 327.22 | 306.60 | 306.88 | -2.150% | 1,436 | +39.541% |
| 2025-04-17 | 311.47 | 314.29 | 311.47 | 313.62 | +2.017% | 105 | +36.541% |
| 2025-04-16 | 307.00 | 315.71 | 307.00 | 307.42 | +0.154% | 756 | +39.296% |
| 2025-04-15 | 305.16 | 314.36 | 305.16 | 306.95 | +1.163% | 1,347 | +39.510% |
| 2025-04-14 | 300.27 | 307.00 | 300.27 | 303.42 | 0.000% | 1,857 | +41.132% |