SMAWF
SIEMENS AG ORD
stockOTC
EODOct 2, 2026
309.29USD+0.848%(+2.60)379
SMAWF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 325.49 | 325.49 | 307.98 | 309.29 | +0.848% | 379 | 0.000% |
| 2026-10-01 | 317.62 | 321.90 | 304.35 | 306.69 | -1.219% | 639 | +0.848% |
| 2026-09-30 | 325.00 | 325.00 | 310.47 | 310.47 | -1.610% | 532 | -0.381% |
| 2026-09-29 | 322.56 | 323.80 | 315.55 | 315.55 | -0.304% | 720 | -1.985% |
| 2026-09-28 | 325.45 | 325.45 | 314.95 | 316.51 | +1.056% | 2,490 | -2.283% |
| 2026-09-25 | 319.56 | 321.12 | 313.14 | 313.20 | -0.254% | 1,483 | -1.251% |
| 2026-09-24 | 304.01 | 322.56 | 304.01 | 314.00 | +1.145% | 4,077 | -1.501% |
| 2026-09-23 | 317.13 | 320.35 | 308.82 | 310.44 | -1.397% | 442 | -0.373% |
| 2026-09-22 | 314.90 | 320.83 | 311.76 | 314.84 | +1.597% | 503 | -1.765% |
| 2026-09-21 | 319.31 | 322.00 | 308.56 | 309.89 | +1.948% | 749 | -0.196% |
| 2026-09-18 | 302.72 | 308.47 | 297.89 | 303.97 | +0.557% | 172 | +1.748% |
| 2026-09-17 | 306.50 | 311.63 | 302.27 | 302.29 | +2.167% | 1,054 | +2.315% |
| 2026-09-16 | 305.00 | 305.00 | 294.48 | 295.88 | -2.259% | 828 | +4.533% |
| 2026-09-15 | 301.18 | 309.71 | 297.30 | 302.71 | +0.829% | 1,165 | +2.171% |
| 2026-09-14 | 295.10 | 310.46 | 295.10 | 300.23 | -0.752% | 741 | +3.018% |
| 2026-09-11 | 316.00 | 316.00 | 302.50 | 302.50 | +1.113% | 1,818 | +2.243% |
| 2026-09-10 | 301.25 | 311.00 | 298.23 | 299.17 | -4.783% | 2,040 | +3.381% |
| 2026-09-09 | 313.95 | 316.00 | 305.13 | 314.20 | +0.099% | 207 | -1.564% |
| 2026-09-08 | 322.56 | 322.56 | 313.89 | 313.89 | +0.425% | 169 | -1.466% |
| 2026-09-04 | 314.15 | 322.80 | 312.56 | 312.56 | -0.383% | 331 | -1.047% |
| 2026-09-03 | 322.80 | 322.80 | 311.06 | 313.76 | -2.845% | 538 | -1.427% |
| 2026-09-02 | 326.30 | 326.30 | 314.75 | 322.95 | +0.935% | 1,220 | -4.231% |
| 2026-09-01 | 324.76 | 329.08 | 319.96 | 319.96 | -1.936% | 559 | -3.336% |
| 2026-08-31 | 335.02 | 336.86 | 325.21 | 326.28 | -4.625% | 117 | -5.208% |
| 2026-08-28 | 337.75 | 346.55 | 330.64 | 342.10 | +3.975% | 731 | -9.592% |
| 2026-08-27 | 336.93 | 337.20 | 329.02 | 329.02 | -0.451% | 223 | -5.998% |
| 2026-08-26 | 335.75 | 346.25 | 330.51 | 330.51 | +0.296% | 541 | -6.422% |
| 2026-08-25 | 338.05 | 338.05 | 328.67 | 329.54 | +0.325% | 830 | -6.145% |
| 2026-08-24 | 330.63 | 330.63 | 323.88 | 328.47 | +0.603% | 626 | -5.840% |
| 2026-08-21 | 328.35 | 330.22 | 322.88 | 326.50 | +1.830% | 429 | -5.272% |
| 2026-08-20 | 329.45 | 329.45 | 319.59 | 320.63 | +0.587% | 228 | -3.539% |
| 2026-08-19 | 327.44 | 327.44 | 318.76 | 318.76 | -0.138% | 704 | -2.972% |
| 2026-08-18 | 329.33 | 329.33 | 314.75 | 319.20 | -2.979% | 438 | -3.106% |
| 2026-08-17 | 338.25 | 338.25 | 323.14 | 329.00 | +0.002% | 359 | -5.992% |
| 2026-08-14 | 328.85 | 329.00 | 322.40 | 328.99 | +2.235% | 2,212 | -5.990% |
| 2026-08-13 | 325.00 | 328.70 | 319.50 | 321.80 | -1.232% | 745 | -3.889% |
| 2026-08-12 | 326.95 | 326.95 | 320.87 | 325.81 | +1.247% | 307 | -5.073% |
| 2026-08-11 | 320.25 | 328.70 | 320.00 | 321.80 | +0.324% | 658 | -3.889% |
| 2026-08-10 | 319.99 | 321.33 | 318.54 | 320.76 | +0.237% | 376 | -3.577% |
| 2026-08-07 | 321.96 | 328.25 | 320.00 | 320.00 | +1.621% | 776 | -3.348% |
| 2026-08-06 | 324.01 | 324.01 | 312.75 | 314.89 | -2.897% | 413 | -1.781% |
| 2026-08-05 | 325.33 | 331.72 | 321.66 | 324.29 | -0.074% | 298 | -4.626% |
| 2026-08-04 | 327.16 | 332.66 | 322.66 | 324.53 | +0.202% | 434 | -4.697% |
| 2026-08-03 | 321.87 | 328.29 | 317.75 | 323.88 | +1.118% | 761 | -4.505% |
| 2026-07-31 | 328.00 | 328.31 | 320.29 | 320.29 | +0.682% | 122 | -3.437% |
| 2026-07-30 | 316.50 | 325.00 | 312.93 | 318.13 | +4.382% | 8,280 | -2.778% |
| 2026-07-29 | 305.00 | 312.46 | 304.13 | 304.77 | +0.122% | 1,378 | +1.482% |
| 2026-07-28 | 313.89 | 313.89 | 303.00 | 304.40 | -2.436% | 2,192 | +1.605% |
| 2026-07-27 | 309.30 | 322.95 | 306.19 | 312.00 | +1.409% | 475 | -0.870% |
| 2026-07-24 | 313.52 | 313.52 | 307.66 | 307.66 | +2.442% | 270 | +0.527% |
| 2026-07-23 | 311.50 | 311.50 | 300.33 | 300.33 | -1.272% | 770 | +2.982% |
| 2026-07-22 | 305.92 | 313.18 | 301.50 | 304.20 | +1.563% | 250 | +1.672% |
| 2026-07-21 | 301.00 | 311.90 | 299.52 | 299.52 | -0.853% | 2,190 | +3.261% |
| 2026-07-20 | 307.75 | 310.79 | 299.99 | 302.10 | -2.330% | 317 | +2.380% |
| 2026-07-17 | 300.00 | 309.30 | 299.35 | 309.30 | -1.022% | 427 | -0.005% |
| 2026-07-16 | 311.42 | 314.24 | 302.48 | 312.50 | +2.111% | 520 | -1.027% |
| 2026-07-15 | 310.25 | 318.65 | 305.44 | 306.04 | -0.872% | 1,115 | +1.062% |
| 2026-07-14 | 312.00 | 317.00 | 306.66 | 308.73 | +1.590% | 611 | +0.181% |
| 2026-07-13 | 313.72 | 313.72 | 300.62 | 303.90 | -0.985% | 641 | +1.774% |
| 2026-07-10 | 319.65 | 319.65 | 306.92 | 306.92 | -0.219% | 179 | +0.771% |
| 2026-07-09 | 318.50 | 318.50 | 307.59 | 307.59 | +3.756% | 890 | +0.550% |
| 2026-07-08 | 308.50 | 308.81 | 292.51 | 296.46 | -2.864% | 246 | +4.327% |
| 2026-07-07 | 311.25 | 319.05 | 305.20 | 305.20 | -3.820% | 602 | +1.339% |
| 2026-07-06 | 310.00 | 322.25 | 310.00 | 317.32 | +0.673% | 495 | -2.533% |
| 2026-07-02 | 312.97 | 321.09 | 306.64 | 315.20 | +2.113% | 624 | -1.876% |
| 2026-07-01 | 321.48 | 322.00 | 308.68 | 308.68 | -1.153% | 363 | +0.197% |
| 2026-06-30 | 315.03 | 325.85 | 312.28 | 312.28 | +2.859% | 557 | -0.958% |
| 2026-06-29 | 303.80 | 314.64 | 303.46 | 303.60 | -0.118% | 380 | +1.874% |
| 2026-06-26 | 308.10 | 317.39 | 303.96 | 303.96 | -1.113% | 54,376 | +1.754% |
| 2026-06-25 | 309.01 | 317.58 | 307.38 | 307.38 | +1.188% | 572 | +0.621% |
| 2026-06-24 | 312.85 | 315.08 | 302.57 | 303.77 | -1.090% | 263 | +1.816% |
| 2026-06-23 | 305.69 | 319.92 | 305.69 | 307.12 | -4.186% | 539 | +0.706% |
| 2026-06-22 | 314.09 | 321.22 | 310.67 | 320.53 | -0.925% | 1,081 | -3.509% |
| 2026-06-18 | 319.65 | 326.14 | 313.57 | 323.53 | +4.138% | 363 | -4.402% |
| 2026-06-17 | 318.16 | 323.26 | 310.67 | 310.67 | -0.597% | 899 | -0.445% |
| 2026-06-16 | 332.90 | 332.90 | 306.90 | 312.54 | -0.568% | 230 | -1.040% |
| 2026-06-15 | 313.00 | 317.76 | 310.18 | 314.32 | +5.874% | 606 | -1.602% |
| 2026-06-12 | 300.90 | 313.09 | 296.88 | 296.88 | -0.229% | 43,225 | +4.179% |
| 2026-06-11 | 298.41 | 312.14 | 292.70 | 297.56 | -3.146% | 3,567 | +3.941% |
| 2026-06-10 | 307.70 | 307.70 | 297.58 | 307.22 | +1.528% | 284 | +0.671% |
| 2026-06-09 | 317.38 | 317.38 | 302.60 | 302.60 | -0.724% | 2,702 | +2.210% |
| 2026-06-08 | 316.21 | 317.98 | 302.77 | 304.81 | -0.082% | 212 | +1.470% |
| 2026-06-05 | 316.14 | 320.23 | 304.00 | 305.06 | -2.662% | 457 | +1.387% |
| 2026-06-04 | 316.00 | 319.43 | 311.54 | 313.40 | -1.986% | 3,273 | -1.313% |
| 2026-06-03 | 326.91 | 326.91 | 315.93 | 319.75 | +2.418% | 708 | -3.273% |
| 2026-06-02 | 309.45 | 330.50 | 309.45 | 312.20 | -1.832% | 1,491 | -0.933% |
| 2026-06-01 | 320.50 | 320.50 | 308.54 | 318.02 | +3.221% | 1,067 | -2.748% |
| 2026-05-29 | 327.85 | 327.85 | 305.75 | 308.10 | -0.932% | 693 | +0.385% |
| 2026-05-28 | 321.00 | 321.34 | 305.50 | 311.00 | -2.599% | 997 | -0.551% |
| 2026-05-27 | 317.30 | 323.46 | 316.42 | 319.30 | +3.273% | 1,398 | -3.136% |
| 2026-05-26 | 323.32 | 323.32 | 309.18 | 309.18 | +1.597% | 2,233 | +0.034% |
| 2026-05-22 | 310.00 | 317.14 | 302.40 | 304.32 | +0.316% | 5,819 | +1.632% |
| 2026-05-21 | 313.39 | 313.39 | 303.36 | 303.36 | +2.484% | 15,396 | +1.953% |
| 2026-05-20 | 304.37 | 311.42 | 292.65 | 296.01 | +0.553% | 1,580 | +4.486% |
| 2026-05-19 | 304.48 | 304.48 | 294.38 | 294.38 | -1.215% | 512 | +5.064% |
| 2026-05-18 | 305.00 | 312.66 | 297.90 | 298.00 | -0.993% | 883 | +3.787% |
| 2026-05-15 | 305.00 | 305.00 | 296.57 | 300.99 | -2.806% | 3,586 | +2.756% |
| 2026-05-14 | 316.02 | 328.49 | 309.68 | 309.68 | +0.873% | 17,474 | -0.127% |
| 2026-05-13 | 313.40 | 315.00 | 307.00 | 307.00 | -1.603% | 656 | +0.745% |
| 2026-05-12 | 314.50 | 320.00 | 307.51 | 312.00 | -1.027% | 1,898 | -0.870% |
| 2026-05-11 | 311.43 | 319.08 | 311.43 | 315.24 | +0.747% | 2,822 | -1.888% |
| 2026-05-08 | 306.32 | 314.28 | 306.32 | 312.90 | +1.757% | 1,758 | -1.156% |
| 2026-05-07 | 325.00 | 325.00 | 307.25 | 307.50 | -3.040% | 6,377 | +0.581% |
| 2026-05-06 | 310.00 | 319.05 | 305.00 | 317.14 | +4.577% | 4,546 | -2.477% |
| 2026-05-05 | 300.00 | 305.51 | 299.41 | 303.26 | +5.335% | 927 | +1.987% |
| 2026-05-04 | 304.00 | 304.00 | 287.90 | 287.90 | -3.242% | 3,431 | +7.428% |
| 2026-05-01 | 296.79 | 300.00 | 295.66 | 297.55 | +1.551% | 2,250 | +3.946% |
| 2026-04-30 | 294.67 | 297.14 | 290.99 | 293.00 | -1.902% | 1,328 | +5.558% |
| 2026-04-29 | 293.00 | 298.68 | 279.40 | 298.68 | +1.939% | 770 | +3.551% |
| 2026-04-28 | 292.68 | 298.60 | 292.68 | 293.00 | -0.811% | 26,616 | +5.558% |
| 2026-04-27 | 297.96 | 300.00 | 291.00 | 295.40 | +2.969% | 2,978 | +4.702% |
| 2026-04-24 | 287.97 | 288.50 | 281.87 | 286.88 | +2.898% | 1,029 | +7.811% |
| 2026-04-23 | 280.61 | 288.26 | 277.59 | 278.80 | -1.343% | 3,679 | +10.935% |
| 2026-04-22 | 281.95 | 288.53 | 280.97 | 282.60 | +1.090% | 637 | +9.444% |
| 2026-04-21 | 290.17 | 290.17 | 279.55 | 279.55 | -3.660% | 461 | +10.637% |
| 2026-04-20 | 295.05 | 295.52 | 282.20 | 290.17 | +0.621% | 2,738 | +6.588% |
| 2026-04-17 | 290.00 | 299.39 | 285.92 | 288.38 | +1.747% | 764 | +7.249% |
| 2026-04-16 | 284.88 | 287.02 | 279.46 | 283.43 | +2.762% | 288 | +9.124% |
| 2026-04-15 | 282.37 | 287.19 | 275.46 | 275.81 | -1.320% | 493 | +12.137% |
| 2026-04-14 | 277.97 | 288.98 | 276.10 | 279.50 | +3.981% | 2,806 | +10.657% |
| 2026-04-13 | 275.00 | 275.00 | 263.42 | 268.80 | +0.580% | 2,126 | +15.062% |
| 2026-04-10 | 269.10 | 273.53 | 264.29 | 267.25 | +1.550% | 1,127 | +15.729% |
| 2026-04-09 | 265.00 | 272.00 | 257.59 | 263.17 | -0.567% | 11,636 | +17.523% |
| 2026-04-08 | 269.80 | 276.83 | 264.67 | 264.67 | +8.329% | 3,257 | +16.857% |
| 2026-04-07 | 241.61 | 252.02 | 240.14 | 244.32 | -0.413% | 2,521 | +26.591% |
| 2026-04-06 | 247.50 | 255.68 | 242.54 | 245.33 | +1.114% | 6,406 | +26.067% |
| 2026-04-02 | 236.78 | 250.52 | 236.33 | 242.63 | -4.087% | 4,584 | +27.472% |
| 2026-04-01 | 240.83 | 260.89 | 240.01 | 252.97 | +8.851% | 1,608 | +22.262% |
| 2026-03-31 | 232.90 | 245.01 | 232.40 | 232.40 | -4.793% | 123,480 | +33.083% |
| 2026-03-30 | 238.00 | 247.04 | 228.25 | 244.10 | +3.802% | 2,754 | +26.705% |
| 2026-03-27 | 235.00 | 247.79 | 231.50 | 235.16 | -3.019% | 2,220 | +31.522% |
| 2026-03-26 | 240.38 | 247.70 | 238.06 | 242.48 | -4.362% | 2,806 | +27.551% |
| 2026-03-25 | 254.28 | 254.28 | 244.23 | 253.54 | +3.136% | 2,239 | +21.987% |
| 2026-03-24 | 249.32 | 249.32 | 239.10 | 245.83 | -2.452% | 1,279 | +25.813% |
| 2026-03-23 | 244.10 | 252.01 | 242.86 | 252.01 | +9.357% | 5,943 | +22.728% |
| 2026-03-20 | 238.73 | 251.73 | 229.31 | 230.45 | -9.628% | 1,639 | +34.211% |
| 2026-03-19 | 235.74 | 255.00 | 235.39 | 255.00 | +2.641% | 2,418 | +21.289% |
| 2026-03-18 | 246.62 | 265.20 | 246.62 | 248.44 | -1.837% | 2,150 | +24.492% |
| 2026-03-17 | 260.92 | 264.52 | 250.00 | 253.09 | +0.876% | 983 | +22.205% |
| 2026-03-16 | 260.25 | 260.25 | 250.89 | 250.89 | -1.294% | 569 | +23.276% |
| 2026-03-13 | 258.32 | 264.36 | 249.89 | 254.18 | -4.084% | 925 | +21.681% |
| 2026-03-12 | 261.35 | 265.00 | 252.18 | 265.00 | -0.749% | 426 | +16.712% |
| 2026-03-11 | 272.50 | 275.87 | 258.48 | 267.00 | +0.603% | 1,316 | +15.837% |
| 2026-03-10 | 273.03 | 275.00 | 265.40 | 265.40 | -1.885% | 2,300 | +16.536% |
| 2026-03-09 | 250.00 | 270.50 | 249.47 | 270.50 | +1.908% | 6,836 | +14.339% |
| 2026-03-06 | 253.14 | 270.83 | 253.14 | 265.44 | -2.747% | 223,286 | +16.520% |
| 2026-03-05 | 273.88 | 273.88 | 259.30 | 272.93 | +0.290% | 762 | +13.320% |
| 2026-03-04 | 267.28 | 277.66 | 267.24 | 272.14 | +3.106% | 1,872 | +13.649% |
| 2026-03-03 | 275.01 | 275.01 | 259.68 | 263.94 | -8.997% | 2,135 | +17.178% |
| 2026-03-02 | 278.00 | 290.04 | 276.50 | 290.04 | -1.010% | 4,570 | +6.636% |
| 2026-02-27 | 295.35 | 299.00 | 287.00 | 293.00 | -0.140% | 18,514 | +5.558% |
| 2026-02-26 | 303.75 | 303.75 | 289.18 | 293.41 | +1.702% | 87,652 | +5.411% |
| 2026-02-25 | 289.91 | 291.63 | 286.16 | 288.50 | +1.810% | 834 | +7.205% |
| 2026-02-24 | 288.35 | 288.35 | 281.18 | 283.37 | +1.687% | 10,244 | +9.146% |
| 2026-02-23 | 289.00 | 291.49 | 278.31 | 278.67 | -3.890% | 361 | +10.986% |
| 2026-02-20 | 284.00 | 289.95 | 284.00 | 289.95 | +1.901% | 191 | +6.669% |
| 2026-02-19 | 284.00 | 284.54 | 280.05 | 284.54 | -1.883% | 737 | +8.697% |
| 2026-02-18 | 289.00 | 293.25 | 286.70 | 290.00 | +2.199% | 621 | +6.650% |
| 2026-02-17 | 286.00 | 288.15 | 275.00 | 283.76 | -6.446% | 2,953 | +8.996% |
| 2026-02-13 | 293.65 | 305.00 | 293.65 | 303.31 | -1.522% | 604 | +1.970% |
| 2026-02-12 | 320.00 | 325.59 | 304.38 | 308.00 | -0.519% | 1,536 | +0.418% |
| 2026-02-11 | 310.00 | 312.17 | 301.30 | 309.61 | -1.147% | 715 | -0.104% |
| 2026-02-10 | 312.57 | 313.20 | 305.32 | 313.20 | +1.114% | 1,668 | -1.250% |
| 2026-02-09 | 302.00 | 313.00 | 297.90 | 309.75 | +4.462% | 771 | -0.150% |
| 2026-02-06 | 293.60 | 302.96 | 291.19 | 296.52 | +1.844% | 8,163 | +4.305% |
| 2026-02-05 | 290.00 | 291.15 | 283.21 | 291.15 | +0.112% | 859 | +6.229% |
| 2026-02-04 | 297.75 | 297.75 | 285.50 | 290.82 | -5.309% | 1,599 | +6.348% |
| 2026-02-03 | 309.00 | 313.13 | 304.15 | 307.13 | +1.059% | 749 | +0.702% |
| 2026-02-02 | 311.00 | 312.03 | 303.14 | 303.91 | -1.822% | 225 | +1.768% |
| 2026-01-30 | 303.86 | 313.00 | 300.00 | 309.55 | +2.115% | 1,989 | -0.086% |
| 2026-01-29 | 307.84 | 315.00 | 296.28 | 303.14 | +2.738% | 1,895 | +2.027% |
| 2026-01-28 | 301.58 | 305.80 | 294.68 | 295.06 | -3.575% | 777 | +4.821% |
| 2026-01-27 | 306.00 | 306.00 | 300.10 | 306.00 | +0.551% | 161 | +1.074% |
| 2026-01-26 | 301.76 | 306.50 | 296.93 | 304.32 | +0.364% | 268 | +1.630% |
| 2026-01-23 | 301.58 | 303.22 | 295.90 | 303.22 | +0.073% | 428 | +2.001% |
| 2026-01-22 | 301.61 | 304.39 | 299.44 | 303.00 | +0.664% | 700 | +2.075% |
| 2026-01-21 | 301.35 | 301.35 | 291.72 | 301.00 | +0.011% | 355 | +2.753% |
| 2026-01-20 | 300.47 | 301.60 | 294.65 | 300.97 | -0.556% | 2,085 | +2.764% |
| 2026-01-16 | 307.00 | 307.00 | 299.67 | 302.65 | +0.649% | 1,732 | +2.193% |
| 2026-01-15 | 301.85 | 305.00 | 300.70 | 300.70 | -0.266% | 2,480 | +2.856% |
| 2026-01-14 | 300.50 | 305.90 | 298.70 | 301.50 | -0.790% | 146 | +2.582% |
| 2026-01-13 | 306.12 | 306.52 | 301.86 | 303.90 | +1.054% | 1,594 | +1.772% |
| 2026-01-12 | 304.50 | 304.50 | 299.20 | 300.73 | +1.065% | 1,390 | +2.845% |
| 2026-01-09 | 295.60 | 300.49 | 293.79 | 297.56 | +1.432% | 1,052 | +3.941% |
| 2026-01-08 | 300.00 | 302.52 | 292.08 | 293.36 | -1.722% | 1,154 | +5.429% |
| 2026-01-07 | 296.80 | 300.29 | 296.80 | 298.50 | +2.661% | 822 | +3.613% |
| 2026-01-06 | 299.45 | 299.45 | 288.63 | 290.76 | +1.715% | 504 | +6.370% |
| 2026-01-05 | 280.00 | 289.76 | 280.00 | 285.86 | +2.049% | 945 | +8.195% |
| 2026-01-02 | 284.88 | 284.88 | 280.12 | 280.12 | -0.063% | 1,017 | +10.412% |
| 2025-12-31 | 283.13 | 283.93 | 271.65 | 280.30 | +0.185% | 304 | +10.342% |
| 2025-12-30 | 280.00 | 286.00 | 272.87 | 279.78 | -0.406% | 108 | +10.546% |
| 2025-12-29 | 279.00 | 284.48 | 277.87 | 280.92 | +0.241% | 509 | +10.098% |
| 2025-12-26 | 273.90 | 286.78 | 273.90 | 280.25 | -2.679% | 307 | +10.363% |
| 2025-12-24 | 280.40 | 287.96 | 279.85 | 287.96 | +3.829% | 118 | +7.406% |
| 2025-12-23 | 281.94 | 283.78 | 276.94 | 277.34 | -0.275% | 8,330 | +11.519% |
| 2025-12-22 | 279.71 | 279.71 | 276.21 | 278.11 | +1.038% | 417 | +11.212% |
| 2025-12-19 | 280.45 | 280.45 | 275.11 | 275.25 | +0.050% | 487 | +12.366% |
| 2025-12-18 | 275.15 | 283.31 | 274.27 | 275.11 | +0.652% | 469 | +12.423% |
| 2025-12-17 | 278.00 | 281.47 | 273.00 | 273.33 | -3.722% | 2,222 | +13.156% |
| 2025-12-16 | 280.55 | 288.88 | 278.00 | 283.89 | +1.794% | 353 | +8.944% |
| 2025-12-15 | 284.07 | 287.72 | 278.01 | 278.89 | +1.048% | 523 | +10.898% |
| 2025-12-12 | 279.01 | 292.19 | 275.45 | 276.00 | -2.473% | 235 | +12.060% |
| 2025-12-11 | 275.00 | 283.27 | 274.63 | 283.00 | +3.846% | 3,234 | +9.288% |
| 2025-12-10 | 265.90 | 272.97 | 265.90 | 272.52 | -0.183% | 206 | +13.491% |
| 2025-12-09 | 275.00 | 275.00 | 268.41 | 273.02 | +0.081% | 724 | +13.283% |
| 2025-12-08 | 272.20 | 275.00 | 271.80 | 272.80 | +1.271% | 781 | +13.375% |
| 2025-12-05 | 270.20 | 273.88 | 269.38 | 269.38 | +0.013% | 674 | +14.816% |
| 2025-12-04 | 267.00 | 269.34 | 265.45 | 269.34 | +1.089% | 1,609 | +14.831% |
| 2025-12-03 | 260.43 | 268.45 | 260.43 | 266.44 | +1.807% | 524 | +16.082% |
| 2025-12-02 | 273.00 | 273.00 | 260.70 | 261.71 | +0.716% | 927 | +18.179% |
| 2025-12-01 | 262.50 | 269.30 | 259.85 | 259.85 | -0.896% | 2,616 | +19.025% |
| 2025-11-28 | 267.46 | 269.72 | 262.20 | 262.20 | -1.724% | 112 | +17.958% |
| 2025-11-26 | 263.48 | 266.80 | 261.58 | 266.80 | +0.779% | 751 | +15.924% |
| 2025-11-25 | 264.92 | 264.92 | 259.79 | 264.74 | +3.060% | 8,417 | +16.827% |
| 2025-11-24 | 259.17 | 261.27 | 255.50 | 256.88 | +0.647% | 948 | +20.402% |
| 2025-11-21 | 252.15 | 255.49 | 247.81 | 255.23 | +1.846% | 585 | +21.181% |
| 2025-11-20 | 265.91 | 265.91 | 250.20 | 250.60 | -2.274% | 316 | +23.418% |
| 2025-11-19 | 256.81 | 262.95 | 249.91 | 256.43 | +0.072% | 1,170 | +20.612% |
| 2025-11-18 | 248.86 | 268.01 | 248.86 | 256.25 | -0.293% | 2,940 | +20.699% |
| 2025-11-17 | 260.00 | 260.00 | 255.00 | 257.00 | -5.251% | 774 | +20.345% |
| 2025-11-14 | 264.88 | 271.24 | 261.00 | 271.24 | +2.352% | 1,877 | +14.025% |
| 2025-11-13 | 284.15 | 284.15 | 265.00 | 265.01 | -8.423% | 353 | +16.707% |
| 2025-11-12 | 290.00 | 293.50 | 287.51 | 289.38 | +0.168% | 1,466 | +6.877% |
| 2025-11-11 | 285.63 | 288.90 | 284.50 | 288.90 | +1.641% | 630 | +7.056% |
| 2025-11-10 | 290.00 | 290.00 | 281.97 | 284.24 | +2.671% | 372 | +8.813% |
| 2025-11-07 | 269.69 | 281.14 | 269.69 | 276.84 | -1.197% | 278 | +11.720% |
| 2025-11-06 | 290.00 | 290.00 | 277.91 | 280.19 | +0.141% | 301 | +10.382% |
| 2025-11-05 | 275.31 | 285.00 | 275.00 | 279.80 | +1.542% | 200 | +10.538% |
| 2025-11-04 | 286.00 | 286.00 | 275.55 | 275.55 | -2.649% | 243 | +12.243% |
| 2025-11-03 | 285.62 | 285.62 | 280.11 | 283.05 | -0.765% | 420 | +9.270% |
| 2025-10-31 | 285.95 | 285.95 | 282.57 | 285.23 | +0.816% | 19,286 | +8.434% |
| 2025-10-30 | 290.00 | 290.00 | 282.52 | 282.92 | +0.105% | 676 | +9.319% |
| 2025-10-29 | 289.00 | 289.00 | 282.62 | 282.62 | -1.284% | 427 | +9.434% |
| 2025-10-28 | 295.00 | 295.00 | 283.60 | 286.30 | +0.001% | 449 | +8.029% |
| 2025-10-27 | 288.53 | 289.07 | 284.70 | 286.30 | +1.165% | 447 | +8.030% |
| 2025-10-24 | 278.24 | 283.00 | 278.24 | 283.00 | +0.213% | 22,136 | +9.288% |
| 2025-10-23 | 282.24 | 284.00 | 276.18 | 282.40 | -0.024% | 125 | +9.521% |
| 2025-10-22 | 282.63 | 282.63 | 280.17 | 282.47 | -0.326% | 64 | +9.495% |
| 2025-10-21 | 286.74 | 286.74 | 278.47 | 283.39 | -1.182% | 115 | +9.138% |
| 2025-10-20 | 279.26 | 287.00 | 279.26 | 286.78 | +1.336% | 512 | +7.848% |
| 2025-10-17 | 282.65 | 283.00 | 275.00 | 283.00 | -0.980% | 482 | +9.288% |
| 2025-10-16 | 291.35 | 291.35 | 281.10 | 285.80 | +3.928% | 514 | +8.217% |
| 2025-10-15 | 277.31 | 287.70 | 275.00 | 275.00 | -0.244% | 167 | +12.468% |
| 2025-10-14 | 282.50 | 285.87 | 273.00 | 275.67 | -2.530% | 1,557 | +12.193% |
| 2025-10-13 | 290.00 | 290.27 | 282.83 | 282.83 | -0.106% | 540 | +9.354% |
| 2025-10-10 | 282.00 | 290.00 | 278.60 | 283.13 | -0.541% | 458 | +9.238% |
| 2025-10-09 | 286.61 | 289.50 | 284.40 | 284.67 | -0.068% | 819 | +8.647% |
| 2025-10-08 | 287.38 | 287.38 | 282.00 | 284.86 | +0.712% | 192 | +8.574% |
| 2025-10-07 | 282.22 | 283.50 | 280.94 | 282.85 | -0.337% | 2,219 | +9.346% |
| 2025-10-06 | 285.00 | 285.00 | 282.38 | 283.81 | -0.109% | 166 | +8.978% |
| 2025-10-03 | 278.91 | 284.11 | 278.91 | 284.11 | +0.676% | 144 | +8.860% |
| 2025-10-02 | 282.00 | 284.11 | 280.08 | 282.21 | +4.521% | 4,385 | +9.596% |
| 2025-10-01 | 270.65 | 277.33 | 270.00 | 270.00 | +1.074% | 802 | +14.550% |
| 2025-09-30 | 275.65 | 275.65 | 267.13 | 267.13 | +0.876% | 256 | +15.781% |
| 2025-09-29 | 263.61 | 268.34 | 263.61 | 264.81 | -3.600% | 1,106 | +16.795% |
| 2025-09-26 | 266.00 | 276.00 | 266.00 | 274.70 | +3.278% | 387 | +12.590% |
| 2025-09-25 | 260.00 | 268.10 | 258.70 | 265.98 | -0.677% | 642 | +16.282% |
| 2025-09-24 | 276.20 | 276.20 | 263.19 | 267.79 | -0.567% | 2,028 | +15.494% |
| 2025-09-23 | 276.58 | 279.00 | 269.32 | 269.32 | +0.477% | 468 | +14.840% |
| 2025-09-22 | 274.92 | 274.92 | 265.31 | 268.04 | -1.006% | 132 | +15.388% |
| 2025-09-19 | 265.20 | 275.93 | 265.20 | 270.76 | -1.063% | 1,470 | +14.227% |
| 2025-09-18 | 267.87 | 278.80 | 267.87 | 273.67 | +1.188% | 1,609 | +13.013% |
| 2025-09-17 | 273.50 | 275.95 | 265.51 | 270.46 | -0.658% | 572 | +14.356% |
| 2025-09-16 | 270.25 | 281.00 | 264.90 | 272.25 | +1.465% | 1,484 | +13.603% |
| 2025-09-15 | 266.25 | 279.20 | 266.25 | 268.32 | +1.253% | 354 | +15.268% |
| 2025-09-12 | 275.22 | 275.62 | 265.00 | 265.00 | -2.351% | 194 | +16.712% |
| 2025-09-11 | 271.80 | 273.55 | 268.63 | 271.38 | +2.755% | 627 | +13.968% |
| 2025-09-10 | 267.24 | 270.28 | 263.39 | 264.10 | -0.690% | 508 | +17.108% |
| 2025-09-09 | 268.00 | 271.80 | 265.92 | 265.94 | -2.077% | 1,331 | +16.299% |
| 2025-09-08 | 271.85 | 271.85 | 267.62 | 271.58 | +2.658% | 612 | +13.884% |
| 2025-09-05 | 278.00 | 278.00 | 264.31 | 264.55 | +0.684% | 518 | +16.911% |
| 2025-09-04 | 263.80 | 273.80 | 262.75 | 262.75 | -2.323% | 255 | +17.711% |
| 2025-09-03 | 267.20 | 275.59 | 267.20 | 269.00 | +0.583% | 55 | +14.976% |
| 2025-09-02 | 270.00 | 273.50 | 265.78 | 267.44 | -1.983% | 119,491 | +15.647% |
| 2025-08-29 | 290.10 | 290.10 | 272.85 | 272.85 | -1.884% | 823 | +13.354% |
| 2025-08-28 | 273.71 | 278.09 | 270.25 | 278.09 | +2.861% | 632 | +11.218% |
| 2025-08-27 | 270.00 | 277.04 | 269.30 | 270.36 | -1.847% | 16,448 | +14.400% |
| 2025-08-26 | 280.00 | 280.00 | 272.66 | 275.44 | +2.023% | 1,314 | +12.287% |
| 2025-08-25 | 286.50 | 286.50 | 269.98 | 269.98 | -1.674% | 1,312 | +14.559% |
| 2025-08-22 | 282.95 | 282.95 | 272.12 | 274.58 | -1.183% | 401 | +12.641% |
| 2025-08-21 | 268.29 | 280.00 | 268.29 | 277.86 | -0.063% | 311 | +11.309% |
| 2025-08-20 | 283.75 | 283.75 | 270.19 | 278.04 | +0.848% | 674 | +11.239% |
| 2025-08-19 | 275.33 | 279.00 | 275.02 | 275.70 | +1.912% | 675 | +12.182% |
| 2025-08-18 | 280.00 | 280.00 | 269.46 | 270.53 | -1.072% | 199 | +14.327% |
| 2025-08-15 | 274.60 | 274.60 | 271.92 | 273.46 | +1.876% | 548 | +13.101% |
| 2025-08-14 | 269.67 | 275.00 | 267.92 | 268.42 | -0.325% | 275 | +15.223% |
| 2025-08-13 | 270.50 | 271.50 | 268.67 | 269.30 | +0.475% | 1,156 | +14.848% |
| 2025-08-12 | 266.70 | 272.00 | 266.70 | 268.03 | +2.369% | 380 | +15.394% |
| 2025-08-11 | 264.75 | 266.30 | 261.82 | 261.82 | -2.812% | 256 | +18.127% |
| 2025-08-08 | 267.00 | 272.00 | 266.76 | 269.40 | +2.475% | 819 | +14.805% |
| 2025-08-07 | 263.05 | 265.78 | 260.31 | 262.89 | +3.699% | 1,544 | +17.647% |
| 2025-08-06 | 255.20 | 263.08 | 251.50 | 253.52 | -0.191% | 716 | +21.999% |
| 2025-08-05 | 252.92 | 260.14 | 250.00 | 254.00 | +0.288% | 801 | +21.766% |
| 2025-08-04 | 256.53 | 258.70 | 246.78 | 253.27 | +2.412% | 375 | +22.117% |
| 2025-08-01 | 254.91 | 254.91 | 246.06 | 247.31 | -4.846% | 547 | +25.062% |
| 2025-07-31 | 256.02 | 263.20 | 256.02 | 259.90 | -0.188% | 646 | +19.001% |
| 2025-07-30 | 265.15 | 265.15 | 259.24 | 260.39 | -1.441% | 568 | +18.777% |
| 2025-07-29 | 261.00 | 268.20 | 261.00 | 264.20 | -1.491% | 524 | +17.065% |
| 2025-07-28 | 263.35 | 268.43 | 261.00 | 268.20 | +0.998% | 73 | +15.319% |
| 2025-07-25 | 266.61 | 267.42 | 263.06 | 265.55 | -1.029% | 244 | +16.470% |
| 2025-07-24 | 272.00 | 275.11 | 266.08 | 268.31 | -0.257% | 26,685 | +15.272% |
| 2025-07-23 | 264.22 | 271.59 | 263.29 | 269.00 | +3.845% | 1,008 | +14.976% |
| 2025-07-22 | 267.25 | 267.25 | 255.00 | 259.04 | -0.375% | 639 | +19.397% |
| 2025-07-21 | 270.00 | 270.00 | 260.02 | 260.02 | -2.735% | 1,022 | +18.949% |
| 2025-07-18 | 261.00 | 268.00 | 259.31 | 267.33 | +2.203% | 323 | +15.695% |
| 2025-07-17 | 259.92 | 267.08 | 259.26 | 261.56 | +3.293% | 88 | +18.244% |
| 2025-07-16 | 262.15 | 262.15 | 253.23 | 253.23 | -3.142% | 246 | +22.138% |
| 2025-07-15 | 257.03 | 262.07 | 253.62 | 261.44 | +1.986% | 298 | +18.301% |
| 2025-07-14 | 259.29 | 265.75 | 255.41 | 256.35 | -1.553% | 330 | +20.650% |
| 2025-07-11 | 267.00 | 267.90 | 260.39 | 260.39 | -1.117% | 461 | +18.776% |
| 2025-07-10 | 268.10 | 269.40 | 263.33 | 263.33 | -0.499% | 962 | +17.450% |
| 2025-07-09 | 265.45 | 268.65 | 262.77 | 264.65 | +2.425% | 2,962 | +16.864% |
| 2025-07-08 | 255.00 | 262.06 | 252.08 | 258.39 | +0.618% | 7,289 | +19.698% |
| 2025-07-07 | 254.00 | 258.95 | 254.00 | 256.80 | -2.662% | 24,186 | +20.438% |
| 2025-07-03 | 260.00 | 263.82 | 258.35 | 263.82 | +1.747% | 163 | +17.232% |
| 2025-07-02 | 260.00 | 260.00 | 253.00 | 259.29 | +3.755% | 899 | +19.280% |
| 2025-07-01 | 250.25 | 260.00 | 249.91 | 249.91 | -2.417% | 285 | +23.759% |
| 2025-06-30 | 257.50 | 258.12 | 256.10 | 256.10 | -0.474% | 322 | +20.768% |
| 2025-06-27 | 265.00 | 265.00 | 257.32 | 257.32 | +1.691% | 621 | +20.195% |
| 2025-06-26 | 248.62 | 253.04 | 248.04 | 253.04 | +2.615% | 476 | +22.228% |
| 2025-06-25 | 252.22 | 252.35 | 246.59 | 246.59 | -1.219% | 589 | +25.424% |
| 2025-06-24 | 248.24 | 249.64 | 245.04 | 249.64 | +4.276% | 583 | +23.895% |
| 2025-06-23 | 240.00 | 243.00 | 239.00 | 239.40 | -0.398% | 1,229 | +29.192% |
| 2025-06-20 | 243.37 | 243.37 | 240.36 | 240.36 | -0.527% | 725 | +28.678% |
| 2025-06-18 | 248.00 | 248.00 | 241.49 | 241.63 | -0.927% | 332 | +28.000% |
| 2025-06-17 | 253.15 | 253.15 | 243.89 | 243.89 | -2.248% | 124 | +26.814% |
| 2025-06-16 | 252.04 | 252.04 | 247.95 | 249.50 | +1.900% | 514 | +23.962% |
| 2025-06-13 | 243.65 | 247.91 | 243.65 | 244.85 | -3.649% | 1,480 | +26.318% |
| 2025-06-12 | 256.55 | 256.55 | 251.16 | 254.12 | +3.301% | 2,362 | +21.709% |
| 2025-06-11 | 247.71 | 253.21 | 246.00 | 246.00 | -2.410% | 3,231 | +25.726% |
| 2025-06-10 | 247.92 | 253.43 | 247.92 | 252.07 | +0.316% | 232 | +22.697% |
| 2025-06-09 | 252.96 | 256.99 | 249.05 | 251.28 | -0.666% | 396 | +23.084% |
| 2025-06-06 | 250.50 | 255.00 | 246.86 | 252.96 | +1.186% | 224 | +22.265% |
| 2025-06-05 | 249.21 | 255.00 | 247.06 | 250.00 | -1.291% | 25,919 | +23.714% |
| 2025-06-04 | 252.61 | 253.27 | 243.83 | 253.27 | +1.738% | 2,455 | +22.117% |
| 2025-06-03 | 241.23 | 248.94 | 241.23 | 248.94 | +2.147% | 329 | +24.239% |
| 2025-06-02 | 248.00 | 250.56 | 243.71 | 243.71 | +0.293% | 37 | +26.906% |
| 2025-05-30 | 248.86 | 251.00 | 239.99 | 243.00 | +0.714% | 10,269 | +27.278% |
| 2025-05-29 | 254.30 | 254.30 | 240.77 | 241.28 | -1.251% | 226 | +28.187% |
| 2025-05-28 | 244.90 | 252.96 | 244.33 | 244.33 | -4.183% | 1,185 | +26.583% |
| 2025-05-27 | 251.05 | 255.00 | 248.09 | 255.00 | +5.045% | 1,144 | +21.289% |
| 2025-05-23 | 247.10 | 247.10 | 233.77 | 242.75 | -3.669% | 640 | +27.407% |
| 2025-05-22 | 248.87 | 252.00 | 244.48 | 252.00 | +2.067% | 15,234 | +22.733% |
| 2025-05-21 | 250.88 | 250.92 | 246.90 | 246.90 | -1.870% | 1,641 | +25.270% |
| 2025-05-20 | 251.16 | 251.60 | 247.33 | 251.60 | +0.943% | 4,912 | +22.928% |
| 2025-05-19 | 249.87 | 250.37 | 241.35 | 249.25 | +0.705% | 22,890 | +24.087% |
| 2025-05-16 | 252.00 | 252.00 | 243.01 | 247.50 | +1.942% | 381 | +24.962% |
| 2025-05-15 | 248.81 | 251.36 | 242.79 | 242.79 | -3.655% | 229 | +27.388% |
| 2025-05-14 | 253.55 | 253.55 | 246.35 | 252.00 | +2.310% | 1,014 | +22.733% |
| 2025-05-13 | 252.34 | 252.34 | 246.31 | 246.31 | -0.061% | 14,476 | +25.568% |
| 2025-05-12 | 245.00 | 254.62 | 244.24 | 246.46 | +1.307% | 762 | +25.491% |
| 2025-05-09 | 242.00 | 243.28 | 238.12 | 243.28 | +1.198% | 230 | +27.132% |
| 2025-05-08 | 250.70 | 250.70 | 237.26 | 240.40 | +0.104% | 170 | +28.655% |
| 2025-05-07 | 247.00 | 247.00 | 237.00 | 240.15 | +2.341% | 762 | +28.789% |
| 2025-05-06 | 242.00 | 242.00 | 234.66 | 234.66 | -3.035% | 423 | +31.804% |
| 2025-05-05 | 239.95 | 242.00 | 238.65 | 242.00 | +1.255% | 85 | +27.804% |
| 2025-05-02 | 237.54 | 240.84 | 236.00 | 239.00 | +4.117% | 281 | +29.408% |
| 2025-05-01 | 221.15 | 242.00 | 221.15 | 229.55 | -3.070% | 278 | +34.736% |
| 2025-04-30 | 230.00 | 236.82 | 230.00 | 236.82 | -1.185% | 191 | +30.600% |
| 2025-04-29 | 230.00 | 239.66 | 230.00 | 239.66 | +2.719% | 133 | +29.052% |
| 2025-04-28 | 242.74 | 242.74 | 230.85 | 233.31 | +2.143% | 6,121 | +32.562% |
| 2025-04-25 | 230.00 | 235.08 | 228.42 | 228.42 | -0.450% | 178 | +35.402% |
| 2025-04-24 | 221.93 | 237.59 | 221.93 | 229.45 | +2.297% | 251 | +34.793% |
| 2025-04-23 | 227.47 | 232.33 | 221.90 | 224.30 | +2.187% | 1,015 | +37.889% |
| 2025-04-22 | 213.61 | 221.47 | 213.61 | 219.50 | +4.310% | 385 | +40.905% |
| 2025-04-21 | 199.40 | 217.99 | 199.40 | 210.43 | -2.530% | 1,505 | +46.978% |
| 2025-04-17 | 210.16 | 217.99 | 210.16 | 215.89 | +0.068% | 357 | +43.260% |
| 2025-04-16 | 206.79 | 217.99 | 206.77 | 215.75 | +4.032% | 1,220 | +43.357% |
| 2025-04-15 | 209.08 | 212.07 | 205.90 | 207.38 | +0.672% | 1,380 | +49.137% |
| 2025-04-14 | 206.00 | 217.24 | 206.00 | 206.00 | 0.000% | 1,775 | +50.139% |