SAPGF
SAP SE ORD
stockOTC
EODOct 2, 2026
208.72USD-1.503%(-3.18)102,575
SAPGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 210.00 | 210.00 | 201.80 | 208.72 | -1.503% | 102,575 | 0.000% |
| 2026-10-01 | 211.00 | 220.42 | 205.30 | 211.91 | +0.781% | 2,603 | -1.503% |
| 2026-09-30 | 208.50 | 211.24 | 206.42 | 210.27 | -0.392% | 332,246 | -0.733% |
| 2026-09-29 | 208.79 | 211.45 | 207.92 | 211.09 | +1.709% | 419,525 | -1.123% |
| 2026-09-28 | 204.84 | 209.88 | 203.67 | 207.55 | -1.128% | 2,098 | +0.567% |
| 2026-09-25 | 209.59 | 212.89 | 209.37 | 209.92 | +0.679% | 3,096 | -0.568% |
| 2026-09-24 | 209.50 | 210.34 | 207.46 | 208.50 | -0.361% | 912 | +0.108% |
| 2026-09-23 | 212.28 | 213.51 | 209.26 | 209.26 | -0.216% | 2,285 | -0.254% |
| 2026-09-22 | 213.94 | 213.94 | 206.45 | 209.71 | +0.119% | 252,398 | -0.469% |
| 2026-09-21 | 212.00 | 212.00 | 208.37 | 209.46 | -0.747% | 1,466 | -0.351% |
| 2026-09-18 | 212.41 | 213.21 | 208.14 | 211.03 | -1.366% | 1,330 | -1.094% |
| 2026-09-17 | 214.04 | 216.50 | 213.25 | 213.96 | -0.021% | 1,766 | -2.445% |
| 2026-09-16 | 214.00 | 216.41 | 212.00 | 214.00 | -1.241% | 1,425 | -2.465% |
| 2026-09-15 | 213.28 | 218.00 | 213.28 | 216.69 | -1.321% | 4,255 | -3.676% |
| 2026-09-14 | 215.00 | 219.83 | 211.90 | 219.59 | +6.820% | 355,080 | -4.948% |
| 2026-09-11 | 204.67 | 207.50 | 204.18 | 205.57 | -0.516% | 2,984 | +1.534% |
| 2026-09-10 | 206.59 | 207.75 | 203.68 | 206.64 | -0.923% | 173,533 | +1.011% |
| 2026-09-09 | 215.63 | 216.34 | 208.56 | 208.56 | -0.573% | 5,283 | +0.079% |
| 2026-09-08 | 213.19 | 213.19 | 208.76 | 209.76 | -2.313% | 301,105 | -0.495% |
| 2026-09-04 | 220.07 | 220.07 | 214.47 | 214.73 | -0.667% | 18,986 | -2.796% |
| 2026-09-03 | 216.26 | 217.54 | 214.58 | 216.17 | +2.909% | 5,331 | -3.445% |
| 2026-09-02 | 212.35 | 212.35 | 209.00 | 210.06 | -0.610% | 2,548 | -0.636% |
| 2026-09-01 | 216.14 | 216.96 | 211.35 | 211.35 | -3.921% | 18,130 | -1.242% |
| 2026-08-31 | 218.92 | 222.98 | 218.92 | 219.98 | -0.346% | 317,156 | -5.115% |
| 2026-08-28 | 219.07 | 223.06 | 219.07 | 220.74 | -0.100% | 46,664 | -5.443% |
| 2026-08-27 | 216.12 | 222.00 | 215.60 | 220.96 | +5.749% | 207,686 | -5.538% |
| 2026-08-26 | 208.31 | 211.48 | 207.55 | 208.95 | -3.353% | 272,393 | -0.108% |
| 2026-08-25 | 213.94 | 218.11 | 213.50 | 216.20 | -1.128% | 931,948 | -3.458% |
| 2026-08-24 | 219.00 | 219.49 | 217.18 | 218.67 | +0.447% | 3,967 | -4.547% |
| 2026-08-21 | 215.66 | 219.99 | 215.56 | 217.69 | +0.978% | 4,038 | -4.119% |
| 2026-08-20 | 216.98 | 217.28 | 214.87 | 215.58 | +0.153% | 1,635 | -3.182% |
| 2026-08-19 | 212.00 | 218.44 | 212.00 | 215.25 | +1.995% | 164,364 | -3.034% |
| 2026-08-18 | 210.99 | 212.69 | 209.98 | 211.04 | +1.845% | 3,011 | -1.099% |
| 2026-08-17 | 206.47 | 208.91 | 206.04 | 207.22 | +0.184% | 4,288 | +0.726% |
| 2026-08-14 | 213.82 | 213.82 | 206.84 | 206.84 | -0.520% | 3,556 | +0.911% |
| 2026-08-13 | 201.85 | 209.99 | 198.47 | 207.92 | +1.831% | 4,015 | +0.387% |
| 2026-08-12 | 204.67 | 205.89 | 202.37 | 204.18 | -1.797% | 2,146 | +2.225% |
| 2026-08-11 | 208.80 | 211.00 | 207.00 | 207.92 | -0.020% | 3,639 | +0.388% |
| 2026-08-10 | 203.00 | 208.53 | 203.00 | 207.96 | +1.242% | 5,436 | +0.368% |
| 2026-08-07 | 200.00 | 207.00 | 200.00 | 205.41 | +3.220% | 8,746 | +1.614% |
| 2026-08-06 | 195.84 | 199.00 | 195.00 | 199.00 | +1.767% | 5,690 | +4.887% |
| 2026-08-05 | 197.73 | 199.00 | 194.62 | 195.54 | +0.664% | 4,752 | +6.740% |
| 2026-08-04 | 190.20 | 195.00 | 190.20 | 194.25 | +2.371% | 2,991 | +7.449% |
| 2026-08-03 | 191.14 | 194.20 | 187.33 | 189.75 | +3.128% | 607,946 | +9.997% |
| 2026-07-31 | 178.50 | 184.00 | 178.22 | 184.00 | +1.563% | 78,373 | +13.437% |
| 2026-07-30 | 181.93 | 181.93 | 178.67 | 181.17 | -4.220% | 38,907 | +15.210% |
| 2026-07-29 | 182.29 | 189.15 | 182.29 | 189.15 | +5.089% | 8,332 | +10.349% |
| 2026-07-28 | 175.39 | 181.80 | 175.00 | 179.99 | +5.393% | 45,916 | +15.964% |
| 2026-07-27 | 169.56 | 173.57 | 167.83 | 170.78 | +7.021% | 51,479 | +22.218% |
| 2026-07-24 | 153.52 | 160.80 | 153.52 | 159.58 | +8.859% | 6,879 | +30.799% |
| 2026-07-23 | 148.82 | 148.82 | 145.25 | 146.59 | -0.951% | 5,639 | +42.386% |
| 2026-07-22 | 153.03 | 153.03 | 147.79 | 148.00 | -4.780% | 101,807 | +41.032% |
| 2026-07-21 | 154.31 | 156.73 | 154.31 | 155.43 | -1.220% | 251,087 | +34.290% |
| 2026-07-20 | 155.28 | 159.47 | 154.53 | 157.35 | -1.538% | 154,706 | +32.651% |
| 2026-07-17 | 157.24 | 160.20 | 156.42 | 159.81 | -0.742% | 6,124 | +30.611% |
| 2026-07-16 | 157.71 | 161.00 | 154.85 | 161.00 | +3.314% | 4,727 | +29.642% |
| 2026-07-15 | 154.97 | 159.25 | 154.97 | 155.84 | +0.213% | 202,931 | +33.938% |
| 2026-07-14 | 152.91 | 157.12 | 152.91 | 155.50 | -1.956% | 391,814 | +34.224% |
| 2026-07-13 | 157.04 | 160.73 | 157.04 | 158.61 | +0.988% | 203,511 | +31.598% |
| 2026-07-10 | 159.53 | 160.18 | 156.66 | 157.06 | -0.660% | 2,682 | +32.898% |
| 2026-07-09 | 154.45 | 158.31 | 154.45 | 158.10 | +0.869% | 202,218 | +32.020% |
| 2026-07-08 | 157.26 | 158.42 | 155.20 | 156.74 | -3.504% | 1,437 | +33.168% |
| 2026-07-07 | 165.00 | 165.05 | 162.41 | 162.43 | +0.913% | 1,425 | +28.501% |
| 2026-07-06 | 160.19 | 161.75 | 158.38 | 160.96 | -1.063% | 4,895 | +29.675% |
| 2026-07-02 | 159.19 | 163.03 | 159.19 | 162.69 | +2.710% | 1,997 | +28.296% |
| 2026-07-01 | 158.15 | 160.97 | 156.79 | 158.40 | +2.449% | 220,173 | +31.772% |
| 2026-06-30 | 152.28 | 154.87 | 152.03 | 154.61 | -1.268% | 18,533 | +34.999% |
| 2026-06-29 | 156.48 | 158.00 | 153.57 | 156.60 | +2.341% | 4,963 | +33.287% |
| 2026-06-26 | 151.98 | 154.67 | 151.98 | 153.02 | +3.287% | 25,662 | +36.407% |
| 2026-06-25 | 150.13 | 152.25 | 148.15 | 148.15 | -2.990% | 7,463 | +40.891% |
| 2026-06-24 | 152.31 | 154.25 | 151.07 | 152.71 | -0.449% | 13,324 | +36.678% |
| 2026-06-23 | 153.75 | 154.49 | 152.47 | 153.40 | +3.264% | 54,898 | +36.065% |
| 2026-06-22 | 150.34 | 152.50 | 147.60 | 148.55 | -5.082% | 23,260 | +40.506% |
| 2026-06-18 | 151.10 | 157.73 | 151.10 | 156.51 | -1.569% | 111,345 | +33.365% |
| 2026-06-17 | 163.47 | 166.13 | 159.00 | 159.00 | -3.636% | 3,810 | +31.273% |
| 2026-06-16 | 165.54 | 168.64 | 163.53 | 165.00 | +0.226% | 52,539 | +26.500% |
| 2026-06-15 | 168.08 | 168.35 | 162.75 | 164.63 | +0.591% | 4,238 | +26.785% |
| 2026-06-12 | 162.44 | 164.52 | 159.99 | 163.66 | +0.417% | 150,779 | +27.535% |
| 2026-06-11 | 164.81 | 165.13 | 160.48 | 162.98 | -5.305% | 202,711 | +28.067% |
| 2026-06-10 | 170.39 | 174.17 | 170.39 | 172.11 | -3.973% | 120,012 | +21.274% |
| 2026-06-09 | 178.57 | 180.50 | 176.11 | 179.23 | -1.196% | 18,316 | +16.456% |
| 2026-06-08 | 181.32 | 184.40 | 180.89 | 181.40 | -1.252% | 5,796 | +15.063% |
| 2026-06-05 | 190.97 | 192.27 | 183.70 | 183.70 | -1.854% | 4,361 | +13.622% |
| 2026-06-04 | 191.67 | 192.11 | 187.17 | 187.17 | +2.660% | 8,992 | +11.516% |
| 2026-06-03 | 184.55 | 184.55 | 179.20 | 182.32 | -3.733% | 6,165 | +14.482% |
| 2026-06-02 | 192.77 | 193.43 | 187.31 | 189.39 | -3.422% | 6,229 | +10.209% |
| 2026-06-01 | 184.99 | 196.25 | 184.99 | 196.10 | +6.802% | 12,504 | +6.438% |
| 2026-05-29 | 175.31 | 183.61 | 168.55 | 183.61 | +5.402% | 140,941 | +13.678% |
| 2026-05-28 | 171.47 | 177.56 | 171.47 | 174.20 | +0.453% | 12,886 | +19.819% |
| 2026-05-27 | 174.59 | 177.14 | 172.79 | 173.41 | -0.878% | 3,152 | +20.362% |
| 2026-05-26 | 176.59 | 176.99 | 174.19 | 174.95 | -0.931% | 4,945 | +19.305% |
| 2026-05-22 | 175.90 | 179.77 | 175.11 | 176.59 | +0.767% | 3,141 | +18.194% |
| 2026-05-21 | 175.82 | 176.66 | 172.79 | 175.25 | -2.909% | 2,161 | +19.101% |
| 2026-05-20 | 175.42 | 180.50 | 174.47 | 180.50 | +1.702% | 3,270 | +15.637% |
| 2026-05-19 | 183.04 | 185.00 | 177.48 | 177.48 | +1.417% | 6,059 | +17.604% |
| 2026-05-18 | 168.22 | 175.00 | 167.47 | 175.00 | +4.406% | 8,325 | +19.271% |
| 2026-05-15 | 167.88 | 169.84 | 165.94 | 167.62 | +2.015% | 6,751 | +24.526% |
| 2026-05-14 | 160.96 | 165.43 | 160.33 | 164.31 | +2.558% | 4,948 | +27.035% |
| 2026-05-13 | 165.59 | 165.59 | 157.91 | 160.21 | -4.291% | 1,809 | +30.284% |
| 2026-05-12 | 169.20 | 169.56 | 165.62 | 167.39 | -0.645% | 1,721 | +24.693% |
| 2026-05-11 | 173.49 | 173.49 | 168.32 | 168.48 | -2.055% | 4,660 | +23.890% |
| 2026-05-08 | 173.95 | 173.95 | 171.02 | 172.01 | -1.709% | 1,642 | +21.344% |
| 2026-05-07 | 175.46 | 180.00 | 173.79 | 175.00 | -0.568% | 6,406 | +19.271% |
| 2026-05-06 | 180.39 | 180.39 | 172.00 | 176.00 | +1.423% | 13,914 | +18.593% |
| 2026-05-05 | 173.50 | 175.43 | 173.11 | 173.53 | +1.352% | 2,739 | +20.281% |
| 2026-05-04 | 171.67 | 174.58 | 171.21 | 171.21 | -0.436% | 4,087 | +21.908% |
| 2026-05-01 | 169.35 | 173.92 | 169.35 | 171.97 | +1.571% | 6,563 | +21.376% |
| 2026-04-30 | 170.18 | 171.33 | 168.28 | 169.31 | +0.929% | 8,130 | +23.283% |
| 2026-04-29 | 170.69 | 171.57 | 167.75 | 167.75 | -2.983% | 37,913 | +24.429% |
| 2026-04-28 | 174.00 | 175.95 | 172.38 | 172.90 | +0.257% | 942,445 | +20.717% |
| 2026-04-27 | 175.00 | 177.30 | 172.46 | 172.46 | -1.094% | 103,583 | +21.028% |
| 2026-04-24 | 174.22 | 175.89 | 172.01 | 174.37 | +7.673% | 1,695,341 | +19.703% |
| 2026-04-23 | 166.66 | 168.14 | 161.94 | 161.94 | -7.103% | 310,952 | +28.888% |
| 2026-04-22 | 173.51 | 176.64 | 173.23 | 174.32 | -0.631% | 2,297 | +19.734% |
| 2026-04-21 | 177.25 | 180.25 | 175.14 | 175.43 | -1.563% | 9,354 | +18.979% |
| 2026-04-20 | 178.62 | 180.52 | 176.55 | 178.22 | -0.176% | 104,137 | +17.119% |
| 2026-04-17 | 186.84 | 188.00 | 178.53 | 178.53 | +1.588% | 2,109 | +16.913% |
| 2026-04-16 | 178.89 | 179.43 | 175.62 | 175.74 | +1.066% | 5,336 | +18.769% |
| 2026-04-15 | 170.74 | 173.89 | 170.74 | 173.89 | +4.236% | 174,102 | +20.035% |
| 2026-04-14 | 169.32 | 170.30 | 166.79 | 166.82 | -0.685% | 886,152 | +25.119% |
| 2026-04-13 | 162.90 | 169.98 | 162.90 | 167.97 | +3.049% | 577,571 | +24.263% |
| 2026-04-10 | 164.41 | 165.13 | 161.11 | 163.00 | -0.142% | 2,043,863 | +28.052% |
| 2026-04-09 | 167.00 | 167.00 | 160.56 | 163.23 | -3.584% | 1,522,014 | +27.870% |
| 2026-04-08 | 177.54 | 178.12 | 169.30 | 169.30 | +0.597% | 506,479 | +23.287% |
| 2026-04-07 | 168.52 | 170.43 | 166.53 | 168.30 | -2.153% | 4,221 | +24.022% |
| 2026-04-06 | 168.67 | 173.73 | 168.21 | 172.00 | +1.349% | 6,494 | +21.351% |
| 2026-04-02 | 167.45 | 174.47 | 167.45 | 169.71 | +0.551% | 3,903 | +22.989% |
| 2026-04-01 | 172.62 | 173.49 | 168.78 | 168.78 | -0.030% | 3,099 | +23.666% |
| 2026-03-31 | 168.70 | 171.54 | 168.29 | 168.83 | +1.553% | 3,794 | +23.630% |
| 2026-03-30 | 166.25 | 170.25 | 165.28 | 166.25 | +0.604% | 4,559 | +25.550% |
| 2026-03-27 | 166.40 | 166.40 | 162.21 | 165.25 | -1.099% | 4,504 | +26.308% |
| 2026-03-26 | 167.10 | 170.85 | 165.07 | 167.09 | -0.571% | 3,561 | +24.920% |
| 2026-03-25 | 172.17 | 172.76 | 167.74 | 168.05 | -1.037% | 4,268 | +24.207% |
| 2026-03-24 | 171.85 | 172.21 | 168.42 | 169.81 | -5.009% | 4,236 | +22.919% |
| 2026-03-23 | 179.10 | 181.25 | 176.06 | 178.76 | +3.275% | 3,550 | +16.762% |
| 2026-03-20 | 179.39 | 179.39 | 172.90 | 173.09 | -6.475% | 5,530 | +20.586% |
| 2026-03-19 | 183.82 | 186.84 | 181.95 | 185.07 | +1.987% | 4,419 | +12.778% |
| 2026-03-18 | 187.65 | 191.40 | 181.47 | 181.47 | -4.259% | 8,453 | +15.019% |
| 2026-03-17 | 190.09 | 192.52 | 189.00 | 189.54 | -1.572% | 1,758 | +10.120% |
| 2026-03-16 | 190.23 | 192.57 | 189.25 | 192.57 | +1.698% | 3,754 | +8.389% |
| 2026-03-13 | 191.04 | 193.38 | 189.00 | 189.36 | -1.922% | 202,804 | +10.229% |
| 2026-03-12 | 191.56 | 194.88 | 190.49 | 193.07 | +2.146% | 4,092 | +8.110% |
| 2026-03-11 | 192.31 | 200.38 | 188.00 | 189.01 | -2.398% | 3,562 | +10.430% |
| 2026-03-10 | 200.09 | 200.46 | 193.62 | 193.65 | -5.530% | 242,292 | +7.782% |
| 2026-03-09 | 200.13 | 204.99 | 195.91 | 204.99 | +2.278% | 12,027 | +1.822% |
| 2026-03-06 | 197.30 | 201.69 | 197.30 | 200.43 | +0.970% | 4,069 | +4.141% |
| 2026-03-05 | 197.00 | 200.00 | 191.70 | 198.50 | +1.716% | 33,977 | +5.151% |
| 2026-03-04 | 193.86 | 196.47 | 193.12 | 195.15 | +0.037% | 502,414 | +6.955% |
| 2026-03-03 | 187.10 | 196.69 | 187.10 | 195.08 | -1.303% | 106,174 | +6.994% |
| 2026-03-02 | 194.98 | 198.70 | 194.98 | 197.66 | -2.175% | 203,367 | +5.600% |
| 2026-02-27 | 195.75 | 203.58 | 195.75 | 202.05 | -1.489% | 4,311 | +3.303% |
| 2026-02-26 | 201.95 | 205.66 | 201.05 | 205.10 | +3.925% | 5,269 | +1.765% |
| 2026-02-25 | 197.19 | 198.59 | 195.07 | 197.36 | +0.085% | 2,510 | +5.759% |
| 2026-02-24 | 194.26 | 198.24 | 193.50 | 197.19 | +0.438% | 14,463 | +5.849% |
| 2026-02-23 | 197.78 | 198.64 | 195.79 | 196.33 | -3.424% | 2,978 | +6.313% |
| 2026-02-20 | 201.52 | 205.10 | 201.52 | 203.29 | +1.706% | 6,367 | +2.673% |
| 2026-02-19 | 201.40 | 203.08 | 199.62 | 199.88 | -2.524% | 12,285 | +4.425% |
| 2026-02-18 | 200.91 | 205.38 | 200.91 | 205.06 | +2.429% | 11,448 | +1.789% |
| 2026-02-17 | 201.78 | 202.86 | 199.14 | 200.19 | -2.536% | 7,078 | +4.262% |
| 2026-02-13 | 205.12 | 206.71 | 203.29 | 205.40 | +0.580% | 94,355 | +1.618% |
| 2026-02-12 | 202.44 | 204.21 | 199.85 | 204.21 | +2.046% | 65,208 | +2.208% |
| 2026-02-11 | 207.12 | 207.50 | 199.91 | 200.12 | -5.109% | 4,029 | +4.300% |
| 2026-02-10 | 209.47 | 213.27 | 209.47 | 210.89 | +0.781% | 1,915 | -1.029% |
| 2026-02-09 | 205.78 | 210.25 | 205.78 | 209.26 | +3.084% | 4,295 | -0.256% |
| 2026-02-06 | 199.63 | 203.00 | 199.19 | 203.00 | +3.187% | 2,759 | +2.820% |
| 2026-02-05 | 200.38 | 203.69 | 196.73 | 196.73 | -0.646% | 3,414 | +6.097% |
| 2026-02-04 | 190.27 | 200.84 | 189.18 | 198.01 | +1.180% | 15,031 | +5.411% |
| 2026-02-03 | 200.69 | 201.93 | 194.70 | 195.70 | -5.996% | 16,303 | +6.655% |
| 2026-02-02 | 205.07 | 208.18 | 204.00 | 208.18 | +2.401% | 603,026 | +0.260% |
| 2026-01-30 | 203.10 | 204.47 | 200.79 | 203.30 | +0.559% | 22,292 | +2.668% |
| 2026-01-29 | 198.80 | 202.17 | 195.55 | 202.17 | -13.347% | 11,228 | +3.242% |
| 2026-01-28 | 234.55 | 238.60 | 233.00 | 233.31 | -0.073% | 1,563 | -10.538% |
| 2026-01-27 | 235.25 | 237.16 | 232.85 | 233.48 | -2.717% | 2,180 | -10.603% |
| 2026-01-26 | 234.06 | 240.00 | 234.06 | 240.00 | +3.463% | 3,822 | -13.032% |
| 2026-01-23 | 228.10 | 234.56 | 228.10 | 231.97 | +3.734% | 14,435 | -10.020% |
| 2026-01-22 | 220.47 | 226.17 | 220.47 | 223.62 | +0.208% | 1,256 | -6.660% |
| 2026-01-21 | 222.15 | 226.86 | 221.85 | 223.15 | -1.824% | 83,714 | -6.466% |
| 2026-01-20 | 225.13 | 230.29 | 224.14 | 227.30 | -2.568% | 6,057 | -8.172% |
| 2026-01-16 | 235.44 | 235.56 | 231.97 | 233.29 | -0.885% | 2,790 | -10.530% |
| 2026-01-15 | 237.19 | 238.76 | 235.37 | 235.37 | -0.519% | 2,387 | -11.322% |
| 2026-01-14 | 245.00 | 245.19 | 236.60 | 236.60 | -3.723% | 1,486 | -11.782% |
| 2026-01-13 | 253.51 | 254.92 | 245.75 | 245.75 | -1.210% | 166,087 | -15.066% |
| 2026-01-12 | 246.87 | 249.75 | 246.87 | 248.76 | +0.361% | 3,837 | -16.094% |
| 2026-01-09 | 248.75 | 248.75 | 243.71 | 247.86 | +3.264% | 322,866 | -15.791% |
| 2026-01-08 | 241.80 | 242.23 | 238.71 | 240.03 | -1.638% | 4,327 | -13.042% |
| 2026-01-07 | 240.72 | 245.80 | 240.52 | 244.03 | +2.848% | 3,494 | -14.466% |
| 2026-01-06 | 235.53 | 238.11 | 234.58 | 237.27 | -1.540% | 4,360 | -12.030% |
| 2026-01-05 | 236.67 | 242.20 | 236.67 | 240.98 | +2.907% | 6,539 | -13.384% |
| 2026-01-02 | 241.86 | 242.25 | 234.17 | 234.17 | -3.909% | 5,259 | -10.866% |
| 2025-12-31 | 242.90 | 244.58 | 242.81 | 243.70 | -0.227% | 4,267 | -14.351% |
| 2025-12-30 | 245.66 | 246.00 | 243.38 | 244.25 | -0.238% | 4,488 | -14.545% |
| 2025-12-29 | 243.96 | 246.48 | 243.74 | 244.83 | +1.618% | 12,641 | -14.748% |
| 2025-12-26 | 239.37 | 245.99 | 237.46 | 240.94 | -1.659% | 3,407 | -13.369% |
| 2025-12-24 | 240.72 | 247.36 | 240.72 | 245.00 | -0.265% | 1,276 | -14.806% |
| 2025-12-23 | 244.31 | 246.00 | 242.37 | 245.65 | +0.723% | 4,156 | -15.033% |
| 2025-12-22 | 244.26 | 246.40 | 243.23 | 243.89 | -0.634% | 4,111 | -14.418% |
| 2025-12-19 | 243.04 | 246.34 | 242.93 | 245.44 | +0.815% | 3,126 | -14.961% |
| 2025-12-18 | 242.91 | 246.03 | 242.91 | 243.46 | +0.893% | 3,234 | -14.268% |
| 2025-12-17 | 239.80 | 244.70 | 239.80 | 241.31 | -0.862% | 160,500 | -13.503% |
| 2025-12-16 | 243.11 | 244.65 | 240.96 | 243.41 | -0.635% | 201,656 | -14.248% |
| 2025-12-15 | 247.39 | 247.75 | 243.33 | 244.96 | -0.153% | 2,883 | -14.792% |
| 2025-12-12 | 245.58 | 247.45 | 243.19 | 245.33 | -0.687% | 54,939 | -14.923% |
| 2025-12-11 | 244.30 | 247.90 | 244.30 | 247.03 | +0.110% | 2,056 | -15.507% |
| 2025-12-10 | 242.10 | 246.84 | 242.10 | 246.76 | +1.450% | 3,286 | -15.414% |
| 2025-12-09 | 243.68 | 245.04 | 242.10 | 243.23 | +0.468% | 102,700 | -14.187% |
| 2025-12-08 | 245.73 | 245.97 | 242.10 | 242.10 | -2.406% | 3,434 | -13.786% |
| 2025-12-05 | 246.07 | 250.22 | 246.07 | 248.07 | +0.710% | 4,193 | -15.860% |
| 2025-12-04 | 248.44 | 248.88 | 244.05 | 246.32 | +0.951% | 2,950 | -15.263% |
| 2025-12-03 | 240.40 | 244.00 | 239.55 | 244.00 | +1.326% | 99,778 | -14.457% |
| 2025-12-02 | 240.21 | 243.14 | 240.21 | 240.81 | -1.057% | 3,657 | -13.323% |
| 2025-12-01 | 240.51 | 243.78 | 240.51 | 243.38 | +0.707% | 4,219 | -14.239% |
| 2025-11-28 | 240.15 | 242.53 | 240.02 | 241.67 | +1.044% | 1,141 | -13.633% |
| 2025-11-26 | 239.00 | 240.84 | 237.83 | 239.18 | +0.376% | 2,588 | -12.732% |
| 2025-11-25 | 235.37 | 238.65 | 234.53 | 238.28 | +0.428% | 205,139 | -12.404% |
| 2025-11-24 | 238.84 | 239.23 | 236.70 | 237.26 | +0.391% | 1,523 | -12.029% |
| 2025-11-21 | 236.96 | 239.54 | 234.91 | 236.34 | +0.055% | 1,523 | -11.685% |
| 2025-11-20 | 240.00 | 241.10 | 232.67 | 236.21 | -0.154% | 3,288 | -11.636% |
| 2025-11-19 | 238.75 | 239.72 | 235.76 | 236.57 | -0.421% | 2,331 | -11.772% |
| 2025-11-18 | 238.00 | 239.50 | 236.63 | 237.57 | +0.149% | 2,936 | -12.143% |
| 2025-11-17 | 241.77 | 242.25 | 237.10 | 237.22 | -3.345% | 66,699 | -12.012% |
| 2025-11-14 | 243.90 | 246.93 | 243.83 | 245.43 | -2.646% | 94,259 | -14.956% |
| 2025-11-13 | 252.88 | 255.10 | 251.59 | 252.10 | -0.118% | 5,963 | -17.206% |
| 2025-11-12 | 252.39 | 255.00 | 251.70 | 252.40 | -0.001% | 140,914 | -17.304% |
| 2025-11-11 | 251.00 | 254.64 | 250.49 | 252.40 | +0.017% | 1,504 | -17.304% |
| 2025-11-10 | 251.26 | 252.36 | 248.71 | 252.36 | +0.697% | 1,781 | -17.290% |
| 2025-11-07 | 249.33 | 252.00 | 248.57 | 250.61 | -0.500% | 29,984 | -16.713% |
| 2025-11-06 | 257.48 | 257.66 | 251.20 | 251.87 | -3.220% | 2,180 | -17.130% |
| 2025-11-05 | 259.39 | 264.00 | 258.45 | 260.25 | +1.371% | 5,209 | -19.799% |
| 2025-11-04 | 258.68 | 261.14 | 256.73 | 256.73 | -2.927% | 59,803 | -18.699% |
| 2025-11-03 | 264.08 | 265.03 | 261.85 | 264.47 | +1.525% | 2,294 | -21.079% |
| 2025-10-31 | 260.14 | 260.58 | 257.60 | 260.50 | +0.556% | 2,611 | -19.876% |
| 2025-10-30 | 259.05 | 263.20 | 258.53 | 259.06 | +0.155% | 5,893 | -19.430% |
| 2025-10-29 | 266.01 | 266.01 | 258.66 | 258.66 | -4.200% | 76,622 | -19.306% |
| 2025-10-28 | 271.70 | 273.31 | 270.00 | 270.00 | -0.529% | 2,373 | -22.695% |
| 2025-10-27 | 271.99 | 273.86 | 270.68 | 271.44 | +0.906% | 14,087 | -23.104% |
| 2025-10-24 | 275.99 | 275.99 | 269.00 | 269.00 | -3.115% | 171,674 | -22.407% |
| 2025-10-23 | 273.27 | 280.50 | 271.00 | 277.65 | +1.510% | 62,560 | -24.825% |
| 2025-10-22 | 275.73 | 278.63 | 272.89 | 273.52 | -2.314% | 151,065 | -23.690% |
| 2025-10-21 | 275.45 | 280.75 | 275.45 | 280.00 | +1.209% | 105,344 | -25.456% |
| 2025-10-20 | 273.55 | 279.44 | 273.55 | 276.66 | +2.185% | 182,701 | -24.555% |
| 2025-10-17 | 268.29 | 272.68 | 268.29 | 270.74 | -0.406% | 1,328 | -22.906% |
| 2025-10-16 | 273.07 | 276.00 | 268.10 | 271.84 | +0.876% | 51,199 | -23.219% |
| 2025-10-15 | 270.96 | 273.15 | 269.40 | 269.48 | -0.559% | 1,981 | -22.547% |
| 2025-10-14 | 266.70 | 272.01 | 264.74 | 271.00 | +1.090% | 111,916 | -22.980% |
| 2025-10-13 | 267.12 | 270.13 | 265.88 | 268.08 | +1.353% | 2,520 | -22.140% |
| 2025-10-10 | 274.55 | 275.80 | 264.50 | 264.50 | -3.602% | 3,104 | -21.087% |
| 2025-10-09 | 274.66 | 276.76 | 273.05 | 274.38 | -0.202% | 433,828 | -23.930% |
| 2025-10-08 | 274.86 | 277.02 | 274.00 | 274.94 | +0.992% | 51,684 | -24.084% |
| 2025-10-07 | 274.89 | 275.63 | 272.24 | 272.24 | -0.642% | 3,908 | -23.331% |
| 2025-10-06 | 270.62 | 274.00 | 269.67 | 274.00 | +1.331% | 2,529 | -23.823% |
| 2025-10-03 | 269.55 | 271.39 | 268.27 | 270.40 | -0.704% | 120,507 | -22.809% |
| 2025-10-02 | 271.47 | 273.38 | 270.27 | 272.32 | +0.762% | 1,795 | -23.352% |
| 2025-10-01 | 265.44 | 270.26 | 265.44 | 270.26 | +1.482% | 3,577 | -22.768% |
| 2025-09-30 | 265.48 | 267.92 | 265.48 | 266.31 | +0.935% | 111,982 | -21.623% |
| 2025-09-29 | 262.95 | 265.73 | 262.00 | 263.84 | -0.521% | 1,244 | -20.890% |
| 2025-09-26 | 261.12 | 265.22 | 261.12 | 265.22 | +1.148% | 1,600 | -21.303% |
| 2025-09-25 | 260.89 | 264.78 | 260.15 | 262.21 | -2.094% | 1,290 | -20.400% |
| 2025-09-24 | 271.14 | 271.88 | 266.15 | 267.82 | +1.468% | 4,382 | -22.066% |
| 2025-09-23 | 266.57 | 268.47 | 263.85 | 263.95 | -0.334% | 2,533 | -20.922% |
| 2025-09-22 | 263.07 | 266.84 | 263.07 | 264.83 | -1.151% | 18,010 | -21.186% |
| 2025-09-19 | 268.62 | 269.87 | 265.65 | 267.92 | -1.114% | 3,905 | -22.093% |
| 2025-09-18 | 268.62 | 271.72 | 267.13 | 270.94 | +4.649% | 403,464 | -22.961% |
| 2025-09-17 | 258.71 | 262.01 | 256.51 | 258.90 | +1.484% | 181,126 | -19.380% |
| 2025-09-16 | 250.72 | 255.11 | 249.48 | 255.11 | +1.504% | 234,637 | -18.184% |
| 2025-09-15 | 251.93 | 253.95 | 249.23 | 251.33 | -2.160% | 310,254 | -16.953% |
| 2025-09-12 | 257.20 | 259.28 | 256.88 | 256.88 | -0.597% | 1,740 | -18.747% |
| 2025-09-11 | 258.48 | 259.39 | 255.58 | 258.42 | -0.215% | 4,707 | -19.232% |
| 2025-09-10 | 269.34 | 269.34 | 258.98 | 258.98 | -3.818% | 2,436 | -19.405% |
| 2025-09-09 | 270.20 | 272.25 | 268.22 | 269.26 | -0.188% | 136,425 | -22.482% |
| 2025-09-08 | 269.00 | 271.79 | 268.66 | 269.77 | +0.286% | 272,128 | -22.628% |
| 2025-09-05 | 270.92 | 271.50 | 266.43 | 269.00 | -0.709% | 4,012 | -22.407% |
| 2025-09-04 | 273.77 | 273.77 | 270.21 | 270.92 | +0.735% | 1,239 | -22.957% |
| 2025-09-03 | 267.60 | 272.17 | 267.60 | 268.94 | +1.630% | 683 | -22.391% |
| 2025-09-02 | 265.52 | 268.44 | 263.71 | 264.63 | -2.362% | 1,642 | -21.125% |
| 2025-08-29 | 273.00 | 273.00 | 269.63 | 271.03 | -2.103% | 88,584 | -22.988% |
| 2025-08-28 | 276.61 | 277.59 | 274.40 | 276.85 | +0.783% | 990 | -24.608% |
| 2025-08-27 | 269.43 | 275.83 | 269.43 | 274.70 | +1.984% | 2,185 | -24.017% |
| 2025-08-26 | 271.75 | 272.11 | 269.00 | 269.36 | -0.307% | 401,210 | -22.510% |
| 2025-08-25 | 273.48 | 273.86 | 268.21 | 270.19 | -0.309% | 562 | -22.748% |
| 2025-08-22 | 269.00 | 273.39 | 268.35 | 271.02 | +0.608% | 961 | -22.986% |
| 2025-08-21 | 269.28 | 270.92 | 268.01 | 269.39 | -0.780% | 960 | -22.519% |
| 2025-08-20 | 272.23 | 273.14 | 270.10 | 271.50 | -0.737% | 10,030 | -23.123% |
| 2025-08-19 | 276.68 | 278.42 | 273.20 | 273.52 | -1.063% | 5,166 | -23.690% |
| 2025-08-18 | 275.89 | 276.79 | 275.40 | 276.46 | +0.105% | 306,397 | -24.501% |
| 2025-08-15 | 278.82 | 279.40 | 275.69 | 276.17 | -0.519% | 2,437 | -24.422% |
| 2025-08-14 | 279.64 | 279.84 | 277.61 | 277.61 | -0.683% | 301,331 | -24.814% |
| 2025-08-13 | 277.50 | 280.28 | 277.00 | 279.52 | +1.312% | 19,427 | -25.328% |
| 2025-08-12 | 272.71 | 275.96 | 270.00 | 275.90 | -3.331% | 505,093 | -24.348% |
| 2025-08-11 | 288.14 | 290.54 | 285.41 | 285.41 | -1.898% | 1,192 | -26.868% |
| 2025-08-08 | 290.38 | 293.63 | 290.38 | 290.93 | -1.256% | 1,619 | -28.256% |
| 2025-08-07 | 298.02 | 299.25 | 292.33 | 294.63 | +1.490% | 54,596 | -29.157% |
| 2025-08-06 | 288.37 | 292.08 | 287.96 | 290.30 | +1.359% | 1,610 | -28.101% |
| 2025-08-05 | 286.00 | 287.00 | 284.36 | 286.41 | +1.269% | 1,070 | -27.124% |
| 2025-08-04 | 282.72 | 284.31 | 281.66 | 282.82 | +0.105% | 4,247 | -26.200% |
| 2025-08-01 | 281.30 | 284.63 | 281.30 | 282.53 | -1.559% | 2,168 | -26.122% |
| 2025-07-31 | 289.08 | 290.19 | 285.80 | 287.00 | -0.990% | 1,363 | -27.274% |
| 2025-07-30 | 288.38 | 292.02 | 287.55 | 289.87 | +1.460% | 3,884 | -27.994% |
| 2025-07-29 | 286.35 | 289.79 | 285.28 | 285.70 | +0.908% | 572 | -26.943% |
| 2025-07-28 | 284.40 | 286.25 | 282.47 | 283.13 | -1.471% | 30,988 | -26.280% |
| 2025-07-25 | 286.00 | 289.33 | 285.96 | 287.36 | -0.569% | 1,012 | -27.364% |
| 2025-07-24 | 288.03 | 290.00 | 286.93 | 289.00 | -1.149% | 1,802 | -27.777% |
| 2025-07-23 | 294.21 | 294.21 | 290.86 | 292.36 | -4.555% | 88 | -28.607% |
| 2025-07-22 | 306.53 | 306.97 | 303.20 | 306.31 | -0.192% | 190,875 | -31.858% |
| 2025-07-21 | 306.89 | 308.25 | 305.51 | 306.90 | +0.004% | 100,887 | -31.989% |
| 2025-07-18 | 308.90 | 308.90 | 305.00 | 306.89 | -0.442% | 974 | -31.987% |
| 2025-07-17 | 305.54 | 308.25 | 304.76 | 308.25 | +0.887% | 434 | -32.287% |
| 2025-07-16 | 305.06 | 306.96 | 302.04 | 305.54 | +1.797% | 899 | -31.687% |
| 2025-07-15 | 303.33 | 303.33 | 299.94 | 300.15 | -0.211% | 936 | -30.459% |
| 2025-07-14 | 297.54 | 302.49 | 297.54 | 300.78 | -0.093% | 2,269 | -30.606% |
| 2025-07-11 | 304.21 | 304.21 | 301.04 | 301.06 | -1.935% | 1,535 | -30.670% |
| 2025-07-10 | 312.34 | 314.08 | 306.08 | 307.00 | -1.539% | 1,080 | -32.012% |
| 2025-07-09 | 310.99 | 311.92 | 309.22 | 311.80 | +1.300% | 4,166 | -33.058% |
| 2025-07-08 | 308.29 | 310.60 | 306.92 | 307.80 | +0.831% | 1,912 | -32.188% |
| 2025-07-07 | 303.22 | 306.46 | 303.22 | 305.26 | +1.325% | 3,068 | -31.625% |
| 2025-07-03 | 299.00 | 304.40 | 298.77 | 301.27 | +1.251% | 82,262 | -30.719% |
| 2025-07-02 | 296.94 | 300.19 | 296.12 | 297.55 | -1.418% | 400,648 | -29.852% |
| 2025-07-01 | 304.84 | 307.08 | 299.37 | 301.83 | -0.402% | 1,794 | -30.847% |
| 2025-06-30 | 303.00 | 304.00 | 301.77 | 303.05 | +1.358% | 223,112 | -31.124% |
| 2025-06-27 | 296.40 | 303.60 | 296.40 | 298.99 | +1.523% | 1,777 | -30.189% |
| 2025-06-26 | 290.84 | 296.30 | 290.84 | 294.50 | +0.442% | 408,114 | -29.126% |
| 2025-06-25 | 296.90 | 296.90 | 293.00 | 293.20 | -0.803% | 180,880 | -28.812% |
| 2025-06-24 | 292.45 | 297.59 | 292.45 | 295.58 | +2.638% | 92,023 | -29.384% |
| 2025-06-23 | 285.10 | 291.20 | 285.10 | 287.98 | +0.827% | 3,291 | -27.521% |
| 2025-06-20 | 290.98 | 290.98 | 284.75 | 285.62 | -2.152% | 1,171 | -26.922% |
| 2025-06-18 | 291.65 | 294.33 | 289.92 | 291.90 | -0.131% | 378,137 | -28.495% |
| 2025-06-17 | 297.42 | 297.42 | 291.89 | 292.28 | -1.025% | 667 | -28.588% |
| 2025-06-16 | 296.64 | 299.96 | 295.31 | 295.31 | +1.204% | 130,675 | -29.320% |
| 2025-06-13 | 292.80 | 296.22 | 291.80 | 291.80 | -3.786% | 252,481 | -28.469% |
| 2025-06-12 | 302.05 | 304.48 | 300.95 | 303.28 | +2.085% | 13,122 | -31.177% |
| 2025-06-11 | 302.03 | 303.25 | 297.08 | 297.08 | -2.512% | 292,523 | -29.742% |
| 2025-06-10 | 305.14 | 305.28 | 302.60 | 304.74 | -0.085% | 106,422 | -31.507% |
| 2025-06-09 | 303.22 | 307.24 | 301.00 | 305.00 | -1.294% | 32,201 | -31.566% |
| 2025-06-06 | 308.55 | 310.81 | 308.55 | 309.00 | +0.424% | 110,050 | -32.452% |
| 2025-06-05 | 310.02 | 311.25 | 307.60 | 307.69 | -0.568% | 44,300 | -32.165% |
| 2025-06-04 | 306.00 | 310.20 | 305.83 | 309.45 | +1.128% | 4,327 | -32.550% |
| 2025-06-03 | 305.33 | 307.32 | 303.07 | 306.00 | +0.658% | 413,857 | -31.789% |
| 2025-06-02 | 299.66 | 304.00 | 299.66 | 304.00 | +0.330% | 1,334 | -31.341% |
| 2025-05-30 | 301.00 | 303.07 | 297.64 | 303.00 | +2.307% | 235,147 | -31.114% |
| 2025-05-29 | 296.83 | 298.57 | 295.56 | 296.17 | -0.828% | 53,649 | -29.525% |
| 2025-05-28 | 296.59 | 299.30 | 295.94 | 298.64 | -0.453% | 106,122 | -30.108% |
| 2025-05-27 | 302.07 | 304.00 | 299.97 | 300.00 | +1.913% | 2,911 | -30.425% |
| 2025-05-23 | 292.29 | 296.97 | 291.14 | 294.37 | -1.792% | 1,981 | -29.094% |
| 2025-05-22 | 297.95 | 301.50 | 297.95 | 299.74 | +0.392% | 2,054 | -30.365% |
| 2025-05-21 | 298.04 | 302.23 | 298.04 | 298.57 | -0.277% | 6,754 | -30.092% |
| 2025-05-20 | 299.00 | 299.96 | 298.00 | 299.40 | +0.151% | 13,216 | -30.286% |
| 2025-05-19 | 294.79 | 299.00 | 294.79 | 298.95 | +0.537% | 2,322 | -30.181% |
| 2025-05-16 | 296.24 | 298.12 | 294.73 | 297.35 | +0.631% | 2,620 | -29.806% |
| 2025-05-15 | 291.96 | 295.55 | 290.83 | 295.49 | +3.426% | 2,298 | -29.363% |
| 2025-05-14 | 291.53 | 291.53 | 285.70 | 285.70 | -3.024% | 991 | -26.943% |
| 2025-05-13 | 292.20 | 294.61 | 290.00 | 294.61 | +0.251% | 2,492 | -29.152% |
| 2025-05-12 | 289.67 | 294.50 | 285.35 | 293.87 | -0.315% | 1,464 | -28.974% |
| 2025-05-09 | 297.01 | 297.01 | 293.19 | 294.80 | -0.024% | 895 | -29.198% |
| 2025-05-08 | 295.27 | 298.82 | 292.98 | 294.87 | +0.690% | 2,513 | -29.215% |
| 2025-05-07 | 298.21 | 300.19 | 292.85 | 292.85 | -1.314% | 99,888 | -28.727% |
| 2025-05-06 | 296.45 | 301.92 | 294.51 | 296.75 | -2.118% | 1,927 | -29.663% |
| 2025-05-05 | 300.00 | 303.26 | 299.15 | 303.17 | +0.338% | 49,395 | -31.153% |
| 2025-05-02 | 298.65 | 302.15 | 297.78 | 302.15 | +4.550% | 35,615 | -30.920% |
| 2025-05-01 | 293.00 | 294.04 | 289.00 | 289.00 | +0.347% | 201,686 | -27.777% |
| 2025-04-30 | 287.70 | 291.00 | 286.70 | 288.00 | -1.538% | 154,522 | -27.526% |
| 2025-04-29 | 288.47 | 292.99 | 288.37 | 292.50 | +2.632% | 46,762 | -28.641% |
| 2025-04-28 | 284.03 | 286.13 | 280.58 | 285.00 | +3.343% | 37,396 | -26.763% |
| 2025-04-25 | 276.08 | 279.16 | 274.41 | 275.78 | +1.241% | 86,244 | -24.315% |
| 2025-04-24 | 269.50 | 274.30 | 269.50 | 272.40 | +0.700% | 59,542 | -23.376% |
| 2025-04-23 | 273.00 | 276.16 | 270.51 | 270.51 | +6.981% | 15,192 | -22.840% |
| 2025-04-22 | 245.62 | 253.95 | 245.62 | 252.85 | +2.142% | 266,622 | -17.453% |
| 2025-04-21 | 257.61 | 259.60 | 247.08 | 247.55 | -3.613% | 1,322 | -15.685% |
| 2025-04-17 | 258.59 | 260.05 | 253.56 | 256.83 | -1.124% | 487 | -18.731% |
| 2025-04-16 | 261.85 | 263.95 | 258.59 | 259.75 | -1.120% | 252,141 | -19.644% |
| 2025-04-15 | 260.89 | 263.40 | 258.66 | 262.69 | +1.302% | 11,423 | -20.544% |
| 2025-04-14 | 259.23 | 262.22 | 256.62 | 259.32 | 0.000% | 10,313 | -19.510% |