Duality Biotherapeutics, Inc.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09606 | 2025-04-15 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 0 | 318.4 | 318.2 | 318.4 | 297.0 | 325.0 | 722,263 | 224,128,314 | 310.31 | 318.4 | 318.2 | 318.4 | 297.0 | 325.0 | 722,263 | 310.31 | 1.66% |
| 2026-02-03 | 0 | 313.2 | 313.2 | 313.4 | 303.2 | 325.0 | 703,800 | 217,714,010 | 309.34 | 313.2 | 313.2 | 313.4 | 303.2 | 325.0 | 703,800 | 309.34 | -1.39% |
| 2026-02-02 | 0 | 317.6 | 315.8 | 317.6 | 310.0 | 333.8 | 558,159 | 176,498,075 | 316.21 | 317.6 | 315.8 | 317.6 | 310.0 | 333.8 | 558,159 | 316.21 | -3.70% |
| 2026-01-30 | 0 | 329.8 | 328.6 | 329.8 | 323.0 | 358.8 | 611,392 | 203,529,510 | 332.90 | 329.8 | 328.6 | 329.8 | 323.0 | 358.8 | 611,392 | 332.90 | -2.19% |
| 2026-01-29 | 0 | 337.2 | 336.6 | 337.2 | 336.0 | 350.8 | 295,718 | 100,922,352 | 341.28 | 337.2 | 336.6 | 337.2 | 336.0 | 350.8 | 295,718 | 341.28 | -3.38% |
| 2026-01-28 | 0 | 349.0 | 349.0 | 349.2 | 332.4 | 353.0 | 630,314 | 217,879,091 | 345.67 | 349.0 | 349.0 | 349.2 | 332.4 | 353.0 | 630,314 | 345.67 | 3.07% |
| 2026-01-27 | 0 | 338.6 | 337.6 | 338.6 | 314.0 | 343.6 | 568,500 | 189,185,010 | 332.78 | 338.6 | 337.6 | 338.6 | 314.0 | 343.6 | 568,500 | 332.78 | 5.42% |
| 2026-01-26 | 0 | 321.2 | 321.0 | 321.2 | 316.0 | 339.6 | 468,635 | 150,073,778 | 320.24 | 321.2 | 321.0 | 321.2 | 316.0 | 339.6 | 468,635 | 320.24 | -4.00% |
| 2026-01-23 | 0 | 334.6 | 333.4 | 335.0 | 322.2 | 347.0 | 459,410 | 154,911,470 | 337.20 | 334.6 | 333.4 | 335.0 | 322.2 | 347.0 | 459,410 | 337.20 | 3.91% |
| 2026-01-22 | 0 | 322.0 | 321.2 | 322.0 | 319.0 | 350.2 | 852,166 | 279,264,056 | 327.71 | 322.0 | 321.2 | 322.0 | 319.0 | 350.2 | 852,166 | 327.71 | -8.05% |
| 2026-01-21 | 0 | 350.2 | 349.0 | 350.2 | 334.6 | 351.8 | 578,513 | 199,154,877 | 344.25 | 350.2 | 349.0 | 350.2 | 334.6 | 351.8 | 578,513 | 344.25 | 0.81% |
| 2026-01-20 | 0 | 347.4 | 345.4 | 347.4 | 344.4 | 370.8 | 645,270 | 227,327,842 | 352.30 | 347.4 | 345.4 | 347.4 | 344.4 | 370.8 | 645,270 | 352.30 | -2.14% |
| 2026-01-19 | 0 | 355.0 | 353.0 | 355.0 | 348.0 | 368.8 | 528,913 | 187,162,398 | 353.86 | 355.0 | 353.0 | 355.0 | 348.0 | 368.8 | 528,913 | 353.86 | -1.11% |
| 2026-01-16 | 0 | 359.0 | 358.0 | 359.2 | 351.8 | 364.8 | 689,522 | 247,295,128 | 358.65 | 359.0 | 358.0 | 359.2 | 351.8 | 364.8 | 689,522 | 358.65 | -1.05% |
| 2026-01-15 | 0 | 362.8 | 361.0 | 362.8 | 350.6 | 371.6 | 1,236,400 | 452,195,639 | 365.74 | 362.8 | 361.0 | 362.8 | 350.6 | 371.6 | 1,236,400 | 365.74 | 0.78% |
| 2026-01-14 | 0 | 360.0 | 357.8 | 360.0 | 346.4 | 370.0 | 879,300 | 314,113,440 | 357.23 | 360.0 | 357.8 | 360.0 | 346.4 | 370.0 | 879,300 | 357.23 | -0.99% |
| 2026-01-13 | 0 | 363.6 | 362.6 | 363.6 | 357.6 | 376.8 | 929,470 | 341,977,822 | 367.93 | 363.6 | 362.6 | 363.6 | 357.6 | 376.8 | 929,470 | 367.93 | 0.72% |
| 2026-01-09 | 0 | 361.0 | 360.8 | 361.0 | 346.2 | 365.0 | 1,217,605 | 434,182,923 | 356.59 | 361.0 | 360.8 | 361.0 | 346.2 | 365.0 | 1,217,605 | 356.59 | 1.98% |
| 2026-01-08 | 0 | 354.0 | 353.8 | 354.0 | 344.2 | 372.0 | 1,661,768 | 599,588,351 | 360.81 | 354.0 | 353.8 | 354.0 | 344.2 | 372.0 | 1,661,768 | 360.81 | 1.55% |
| 2026-01-07 | 0 | 348.6 | 348.2 | 348.6 | 332.4 | 349.0 | 1,231,228 | 423,676,070 | 344.11 | 348.6 | 348.2 | 348.6 | 332.4 | 349.0 | 1,231,228 | 344.11 | 2.59% |
| 2026-01-06 | 0 | 339.8 | 339.6 | 340.0 | 323.8 | 340.0 | 982,018 | 327,095,993 | 333.09 | 339.8 | 339.6 | 340.0 | 323.8 | 340.0 | 982,018 | 333.09 | 2.53% |
| 2026-01-05 | 0 | 331.4 | 330.6 | 331.4 | 294.4 | 335.0 | 1,137,200 | 370,162,451 | 325.50 | 331.4 | 330.6 | 331.4 | 294.4 | 335.0 | 1,137,200 | 325.50 | 11.13% |
| 2025-12-31 | 0 | 298.2 | 298.2 | 299.6 | 291.8 | 304.8 | 352,501 | 105,500,490 | 299.29 | 298.2 | 298.2 | 299.6 | 291.8 | 304.8 | 352,501 | 299.29 | 0.40% |
| 2025-12-30 | 0 | 297.0 | 296.8 | 297.0 | 289.8 | 302.8 | 582,604 | 172,644,416 | 296.33 | 297.0 | 296.8 | 297.0 | 289.8 | 302.8 | 582,604 | 296.33 | -0.80% |
| 2025-12-29 | 0 | 299.4 | 298.8 | 299.4 | 297.0 | 318.0 | 707,801 | 214,612,225 | 303.21 | 299.4 | 298.8 | 299.4 | 297.0 | 318.0 | 707,801 | 303.21 | -4.35% |
| 2025-12-24 | 0 | 313.0 | 313.0 | 314.0 | 312.4 | 330.0 | 422,781 | 134,013,023 | 316.98 | 313.0 | 313.0 | 314.0 | 312.4 | 330.0 | 422,781 | 316.98 | -4.63% |
| 2025-12-23 | 0 | 328.2 | 328.2 | 328.8 | 325.0 | 346.0 | 437,673 | 146,459,459 | 334.63 | 328.2 | 328.2 | 328.8 | 325.0 | 346.0 | 437,673 | 334.63 | -0.67% |
| 2025-12-22 | 0 | 330.4 | 330.4 | 330.6 | 326.6 | 337.6 | 452,101 | 149,501,110 | 330.68 | 330.4 | 330.4 | 330.6 | 326.6 | 337.6 | 452,101 | 330.68 | -1.84% |
| 2025-12-19 | 0 | 336.6 | 336.6 | 336.8 | 310.2 | 340.0 | 1,906,600 | 635,143,622 | 333.13 | 336.6 | 336.6 | 336.8 | 310.2 | 340.0 | 1,906,600 | 333.13 | 9.29% |
| 2025-12-18 | 0 | 308.0 | 308.0 | 308.6 | 296.0 | 311.2 | 419,500 | 127,767,786 | 304.57 | 308.0 | 308.0 | 308.6 | 296.0 | 311.2 | 419,500 | 304.57 | 0.85% |
| 2025-12-17 | 0 | 305.4 | 305.0 | 305.4 | 300.0 | 314.6 | 455,229 | 138,647,449 | 304.57 | 305.4 | 305.0 | 305.4 | 300.0 | 314.6 | 455,229 | 304.57 | -2.12% |
| 2025-12-16 | 0 | 312.0 | 311.8 | 312.0 | 292.0 | 313.0 | 813,698 | 246,937,324 | 303.48 | 312.0 | 311.8 | 312.0 | 292.0 | 313.0 | 813,698 | 303.48 | 1.30% |
| 2025-12-15 | 0 | 308.0 | 307.4 | 308.0 | 303.0 | 329.0 | 831,556 | 258,301,203 | 310.62 | 308.0 | 307.4 | 308.0 | 303.0 | 329.0 | 831,556 | 310.62 | -5.58% |
| 2025-12-12 | 0 | 326.2 | 326.2 | 326.4 | 303.4 | 328.2 | 618,111 | 197,077,657 | 318.84 | 326.2 | 326.2 | 326.4 | 303.4 | 328.2 | 618,111 | 318.84 | 4.22% |
| 2025-12-11 | 0 | 313.0 | 312.6 | 313.0 | 308.0 | 315.0 | 359,000 | 112,158,230 | 312.42 | 313.0 | 312.6 | 313.0 | 308.0 | 315.0 | 359,000 | 312.42 | 0.32% |
| 2025-12-10 | 0 | 312.0 | 312.0 | 312.4 | 308.8 | 320.6 | 517,078 | 162,676,927 | 314.61 | 312.0 | 312.0 | 312.4 | 308.8 | 320.6 | 517,078 | 314.61 | 0.52% |
| 2025-12-09 | 0 | 310.4 | 310.0 | 310.4 | 296.6 | 328.6 | 1,601,400 | 491,637,966 | 307.01 | 310.4 | 310.0 | 310.4 | 296.6 | 328.6 | 1,601,400 | 307.01 | -4.02% |
| 2025-12-08 | 0 | 323.4 | 322.6 | 323.4 | 320.0 | 341.4 | 897,082 | 291,792,707 | 325.27 | 323.4 | 322.6 | 323.4 | 320.0 | 341.4 | 897,082 | 325.27 | -3.75% |
| 2025-12-05 | 0 | 336.0 | 335.2 | 336.0 | 329.8 | 344.0 | 662,300 | 221,333,030 | 334.19 | 336.0 | 335.2 | 336.0 | 329.8 | 344.0 | 662,300 | 334.19 | -1.98% |
| 2025-12-04 | 0 | 342.8 | 342.6 | 342.8 | 329.2 | 345.4 | 646,421 | 220,028,038 | 340.38 | 342.8 | 342.6 | 342.8 | 329.2 | 345.4 | 646,421 | 340.38 | 5.28% |
| 2025-12-03 | 0 | 325.6 | 324.6 | 325.6 | 324.0 | 344.4 | 471,600 | 154,653,980 | 327.93 | 325.6 | 324.6 | 325.6 | 324.0 | 344.4 | 471,600 | 327.93 | -4.18% |
| 2025-12-02 | 0 | 339.8 | 339.6 | 340.0 | 332.0 | 344.8 | 452,297 | 153,255,294 | 338.84 | 339.8 | 339.6 | 340.0 | 332.0 | 344.8 | 452,297 | 338.84 | -0.53% |
| 2025-12-01 | 0 | 341.6 | 340.6 | 341.6 | 331.0 | 357.4 | 798,335 | 273,305,487 | 342.34 | 341.6 | 340.6 | 341.6 | 331.0 | 357.4 | 798,335 | 342.34 | -1.10% |
| 2025-11-28 | 0 | 345.4 | 345.0 | 345.4 | 334.0 | 348.0 | 599,715 | 204,270,516 | 340.61 | 345.4 | 345.0 | 345.4 | 334.0 | 348.0 | 599,715 | 340.61 | -0.86% |
| 2025-11-27 | 0 | 348.4 | 347.8 | 348.4 | 333.0 | 353.6 | 982,056 | 340,248,987 | 346.47 | 348.4 | 347.8 | 348.4 | 333.0 | 353.6 | 982,056 | 346.47 | 3.69% |
| 2025-11-26 | 0 | 336.0 | 336.0 | 337.0 | 325.0 | 355.0 | 1,258,316 | 433,342,855 | 344.38 | 336.0 | 336.0 | 337.0 | 325.0 | 355.0 | 1,258,316 | 344.38 | 3.00% |
| 2025-11-25 | 0 | 326.2 | 326.2 | 327.0 | 324.0 | 338.8 | 945,576 | 313,285,316 | 331.32 | 326.2 | 326.2 | 327.0 | 324.0 | 338.8 | 945,576 | 331.32 | 0.31% |
| 2025-11-24 | 0 | 325.2 | 325.2 | 325.6 | 312.0 | 329.2 | 1,061,131 | 342,180,689 | 322.47 | 325.2 | 325.2 | 325.6 | 312.0 | 329.2 | 1,061,131 | 322.47 | 4.03% |
| 2025-11-21 | 0 | 312.6 | 311.8 | 312.6 | 301.8 | 327.8 | 865,930 | 270,327,800 | 312.18 | 312.6 | 311.8 | 312.6 | 301.8 | 327.8 | 865,930 | 312.18 | -4.98% |
| 2025-11-20 | 0 | 329.0 | 327.6 | 329.0 | 317.0 | 334.4 | 504,330 | 165,030,249 | 327.23 | 329.0 | 327.6 | 329.0 | 317.0 | 334.4 | 504,330 | 327.23 | 2.17% |
| 2025-11-19 | 0 | 322.0 | 322.0 | 322.2 | 318.0 | 332.0 | 569,450 | 183,909,151 | 322.96 | 322.0 | 322.0 | 322.2 | 318.0 | 332.0 | 569,450 | 322.96 | -3.13% |
| 2025-11-18 | 0 | 332.4 | 331.8 | 332.6 | 328.6 | 344.8 | 749,164 | 251,828,708 | 336.15 | 332.4 | 331.8 | 332.6 | 328.6 | 344.8 | 749,164 | 336.15 | -3.15% |
| 2025-11-17 | 0 | 343.2 | 342.6 | 343.4 | 325.2 | 350.8 | 1,480,800 | 500,778,761 | 338.18 | 343.2 | 342.6 | 343.4 | 325.2 | 350.8 | 1,480,800 | 338.18 | 1.36% |
| 2025-11-14 | 0 | 338.6 | 338.4 | 338.6 | 321.4 | 346.6 | 1,833,861 | 622,228,704 | 339.30 | 338.6 | 338.4 | 338.6 | 321.4 | 346.6 | 1,833,861 | 339.30 | 2.23% |
| 2025-11-13 | 0 | 331.2 | 331.2 | 331.4 | 307.0 | 336.6 | 2,962,420 | 970,639,577 | 327.65 | 331.2 | 331.2 | 331.4 | 307.0 | 336.6 | 2,962,420 | 327.65 | 7.88% |
| 2025-11-12 | 0 | 307.0 | 306.8 | 307.0 | 300.0 | 315.4 | 1,529,360 | 471,034,462 | 307.99 | 307.0 | 306.8 | 307.0 | 300.0 | 315.4 | 1,529,360 | 307.99 | 3.93% |
| 2025-11-11 | 0 | 295.4 | 293.4 | 295.6 | 292.2 | 308.8 | 553,081 | 164,774,841 | 297.92 | 295.4 | 293.4 | 295.6 | 292.2 | 308.8 | 553,081 | 297.92 | -1.53% |
| 2025-11-10 | 0 | 300.0 | 299.8 | 300.0 | 281.4 | 303.8 | 1,159,039 | 342,935,360 | 295.88 | 300.0 | 299.8 | 300.0 | 281.4 | 303.8 | 1,159,039 | 295.88 | 5.26% |
| 2025-11-07 | 0 | 285.0 | 285.0 | 285.2 | 281.4 | 306.0 | 963,193 | 280,210,765 | 290.92 | 285.0 | 285.0 | 285.2 | 281.4 | 306.0 | 963,193 | 290.92 | -6.80% |
| 2025-11-06 | 0 | 305.8 | 304.8 | 305.8 | 286.6 | 307.0 | 842,150 | 249,288,522 | 296.01 | 305.8 | 304.8 | 305.8 | 286.6 | 307.0 | 842,150 | 296.01 | 2.41% |
| 2025-11-05 | 0 | 298.6 | 295.4 | 298.6 | 284.8 | 299.4 | 1,488,106 | 435,561,725 | 292.70 | 298.6 | 295.4 | 298.6 | 284.8 | 299.4 | 1,488,106 | 292.70 | 0.40% |
| 2025-11-04 | 0 | 297.4 | 295.8 | 297.4 | 295.2 | 321.4 | 992,369 | 303,796,270 | 306.13 | 297.4 | 295.8 | 297.4 | 295.2 | 321.4 | 992,369 | 306.13 | -5.77% |
| 2025-11-03 | 0 | 315.6 | 315.6 | 315.8 | 308.0 | 327.8 | 1,887,197 | 604,699,275 | 320.42 | 315.6 | 315.6 | 315.8 | 308.0 | 327.8 | 1,887,197 | 320.42 | 0.51% |
| 2025-10-31 | 0 | 314.0 | 314.0 | 314.2 | 280.0 | 320.4 | 2,794,300 | 867,878,475 | 310.59 | 314.0 | 314.0 | 314.2 | 280.0 | 320.4 | 2,794,300 | 310.59 | 10.95% |
| 2025-10-30 | 0 | 283.0 | 280.0 | 283.0 | 262.4 | 293.2 | 3,117,027 | 859,672,991 | 275.80 | 283.0 | 280.0 | 283.0 | 262.4 | 293.2 | 3,117,027 | 275.80 | -0.07% |
| 2025-10-28 | 0 | 283.2 | 283.0 | 283.2 | 280.0 | 300.0 | 1,316,754 | 377,863,566 | 286.97 | 283.2 | 283.0 | 283.2 | 280.0 | 300.0 | 1,316,754 | 286.97 | -5.09% |
| 2025-10-27 | 0 | 298.4 | 295.6 | 298.4 | 292.4 | 308.8 | 1,065,528 | 319,489,678 | 299.84 | 298.4 | 295.6 | 298.4 | 292.4 | 308.8 | 1,065,528 | 299.84 | 3.11% |
| 2025-10-24 | 0 | 289.4 | 289.0 | 289.4 | 286.8 | 315.0 | 1,697,509 | 507,090,932 | 298.73 | 289.4 | 289.0 | 289.4 | 286.8 | 315.0 | 1,697,509 | 298.73 | -3.21% |
| 2025-10-23 | 0 | 299.0 | 298.2 | 299.0 | 296.2 | 317.2 | 1,260,320 | 381,915,555 | 303.03 | 299.0 | 298.2 | 299.0 | 296.2 | 317.2 | 1,260,320 | 303.03 | -4.96% |
| 2025-10-22 | 0 | 314.6 | 313.4 | 314.6 | 311.0 | 340.2 | 1,520,400 | 486,937,995 | 320.27 | 314.6 | 313.4 | 314.6 | 311.0 | 340.2 | 1,520,400 | 320.27 | -5.07% |
| 2025-10-21 | 0 | 331.4 | 330.8 | 331.4 | 328.0 | 346.0 | 1,442,300 | 487,487,002 | 337.99 | 331.4 | 330.8 | 331.4 | 328.0 | 346.0 | 1,442,300 | 337.99 | -2.53% |
| 2025-10-20 | 0 | 340.0 | 339.6 | 340.0 | 324.0 | 353.0 | 2,586,240 | 885,040,009 | 342.21 | 340.0 | 339.6 | 340.0 | 324.0 | 353.0 | 2,586,240 | 342.21 | 1.74% |
| 2025-10-17 | 0 | 334.2 | 334.2 | 334.4 | 319.6 | 347.0 | 3,786,629 | 1,267,900,442 | 334.84 | 334.2 | 334.2 | 334.4 | 319.6 | 347.0 | 3,786,629 | 334.84 | 4.44% |
| 2025-10-16 | 0 | 320.0 | 319.8 | 320.0 | 302.6 | 353.4 | 4,787,443 | 1,571,536,990 | 328.26 | 320.0 | 319.8 | 320.0 | 302.6 | 353.4 | 4,787,443 | 328.26 | 1.91% |
| 2025-10-15 | 0 | 314.0 | 314.0 | 314.2 | 272.0 | 315.0 | 12,818,956 | 3,685,518,692 | 287.51 | 314.0 | 314.0 | 314.2 | 272.0 | 315.0 | 12,818,956 | 287.51 | 2.95% |
| 2025-10-14 | 0 | 305.0 | 305.0 | 306.4 | 298.2 | 326.4 | 559,040 | 173,495,661 | 310.35 | 305.0 | 305.0 | 306.4 | 298.2 | 326.4 | 559,040 | 310.35 | -1.93% |
| 2025-10-13 | 0 | 311.0 | 311.0 | 311.6 | 275.0 | 315.0 | 817,200 | 249,252,790 | 305.01 | 311.0 | 311.0 | 311.6 | 275.0 | 315.0 | 817,200 | 305.01 | 5.50% |
| 2025-10-10 | 0 | 294.8 | 294.0 | 294.8 | 290.0 | 322.0 | 524,319 | 158,350,399 | 302.01 | 294.8 | 294.0 | 294.8 | 290.0 | 322.0 | 524,319 | 302.01 | -6.53% |
| 2025-10-09 | 0 | 315.4 | 315.0 | 315.4 | 315.0 | 337.2 | 633,800 | 204,872,220 | 323.24 | 315.4 | 315.0 | 315.4 | 315.0 | 337.2 | 633,800 | 323.24 | -2.35% |
| 2025-10-08 | 0 | 323.0 | 322.8 | 323.0 | 315.0 | 324.6 | 169,852 | 54,488,102 | 320.80 | 323.0 | 322.8 | 323.0 | 315.0 | 324.6 | 169,852 | 320.80 | -1.04% |
| 2025-10-06 | 0 | 326.4 | 326.4 | 326.6 | 323.8 | 343.2 | 143,800 | 46,988,500 | 326.76 | 326.4 | 326.4 | 326.6 | 323.8 | 343.2 | 143,800 | 326.76 | -4.95% |
| 2025-10-03 | 0 | 343.4 | 343.4 | 344.6 | 336.0 | 354.2 | 210,539 | 71,923,668 | 341.62 | 343.4 | 343.4 | 344.6 | 336.0 | 354.2 | 210,539 | 341.62 | -2.00% |
| 2025-10-02 | 0 | 350.4 | 350.2 | 352.0 | 330.0 | 375.0 | 143,287 | 50,588,507 | 353.06 | 350.4 | 350.2 | 352.0 | 330.0 | 375.0 | 143,287 | 353.06 | -3.63% |
| 2025-09-30 | 0 | 363.6 | 363.2 | 363.6 | 357.8 | 378.6 | 570,471 | 209,233,860 | 366.77 | 363.6 | 363.2 | 363.6 | 357.8 | 378.6 | 570,471 | 366.77 | 1.56% |
| 2025-09-29 | 0 | 358.0 | 358.0 | 362.6 | 341.0 | 369.2 | 622,574 | 222,713,510 | 357.73 | 358.0 | 358.0 | 362.6 | 341.0 | 369.2 | 622,574 | 357.73 | 6.61% |
| 2025-09-26 | 0 | 335.8 | 335.0 | 335.8 | 319.6 | 349.6 | 951,600 | 321,259,250 | 337.60 | 335.8 | 335.0 | 335.8 | 319.6 | 349.6 | 951,600 | 337.60 | 3.32% |
| 2025-09-25 | 0 | 325.0 | 325.0 | 326.0 | 313.2 | 342.0 | 1,494,161 | 489,726,733 | 327.76 | 325.0 | 325.0 | 326.0 | 313.2 | 342.0 | 1,494,161 | 327.76 | -2.99% |
| 2025-09-24 | 0 | 335.0 | 334.4 | 335.0 | 332.6 | 366.2 | 1,360,539 | 464,004,080 | 341.04 | 335.0 | 334.4 | 335.0 | 332.6 | 366.2 | 1,360,539 | 341.04 | -8.77% |
| 2025-09-23 | 0 | 367.2 | 366.0 | 367.2 | 350.0 | 390.8 | 1,267,260 | 459,779,361 | 362.81 | 367.2 | 366.0 | 367.2 | 350.0 | 390.8 | 1,267,260 | 362.81 | -5.12% |
| 2025-09-22 | 0 | 387.0 | 386.8 | 387.0 | 381.2 | 410.0 | 763,374 | 295,950,409 | 387.69 | 387.0 | 386.8 | 387.0 | 381.2 | 410.0 | 763,374 | 387.69 | -2.52% |
| 2025-09-19 | 0 | 397.0 | 397.0 | 397.4 | 396.8 | 451.2 | 1,469,495 | 612,259,742 | 416.65 | 397.0 | 397.0 | 397.4 | 396.8 | 451.2 | 1,469,495 | 416.65 | -14.22% |
| 2025-09-18 | 0 | 462.8 | 462.6 | 463.0 | 445.4 | 493.8 | 595,368 | 277,729,271 | 466.48 | 462.8 | 462.6 | 463.0 | 445.4 | 493.8 | 595,368 | 466.48 | 2.25% |
| 2025-09-17 | 0 | 452.6 | 452.6 | 459.0 | 438.8 | 478.8 | 899,467 | 404,726,895 | 449.96 | 452.6 | 452.6 | 459.0 | 438.8 | 478.8 | 899,467 | 449.96 | -5.90% |
| 2025-09-16 | 0 | 481.0 | 481.0 | 482.6 | 460.4 | 516.5 | 1,155,041 | 557,819,472 | 482.94 | 481.0 | 481.0 | 482.6 | 460.4 | 516.5 | 1,155,041 | 482.94 | -5.69% |
| 2025-09-15 | 0 | 510.0 | 510.0 | 520.0 | 442.8 | 554.0 | 1,887,707 | 928,211,312 | 491.71 | 510.0 | 510.0 | 520.0 | 442.8 | 554.0 | 1,887,707 | 491.71 | 13.18% |
| 2025-09-12 | 0 | 450.6 | 450.0 | 450.6 | 450.6 | 563.5 | 2,534,200 | 1,258,349,390 | 496.55 | 450.6 | 450.0 | 450.6 | 450.6 | 563.5 | 2,534,200 | 496.55 | -10.95% |
| 2025-09-11 | 0 | 506.0 | 505.5 | 506.0 | 392.0 | 525.0 | 2,174,796 | 980,183,193 | 450.70 | 506.0 | 505.5 | 506.0 | 392.0 | 525.0 | 2,174,796 | 450.70 | 16.86% |
| 2025-09-10 | 0 | 433.0 | 432.8 | 433.0 | 406.6 | 459.8 | 1,400,861 | 609,244,913 | 434.91 | 433.0 | 432.8 | 433.0 | 406.6 | 459.8 | 1,400,861 | 434.91 | 6.55% |
| 2025-09-09 | 0 | 406.4 | 406.4 | 406.8 | 405.0 | 433.0 | 917,500 | 380,220,393 | 414.41 | 406.4 | 406.4 | 406.8 | 405.0 | 433.0 | 917,500 | 414.41 | 0.89% |
| 2025-09-08 | 0 | 402.8 | 402.4 | 402.8 | 380.0 | 433.8 | 3,405,665 | 1,393,918,103 | 409.29 | 402.8 | 402.4 | 402.8 | 380.0 | 433.8 | 3,405,665 | 409.29 | 10.90% |
| 2025-09-05 | 0 | 363.2 | 363.2 | 364.0 | 339.0 | 368.4 | 466,900 | 167,574,857 | 358.91 | 363.2 | 363.2 | 364.0 | 339.0 | 368.4 | 466,900 | 358.91 | 7.14% |
| 2025-09-04 | 0 | 339.0 | 338.2 | 339.0 | 333.8 | 375.0 | 215,800 | 73,997,840 | 342.90 | 339.0 | 338.2 | 339.0 | 333.8 | 375.0 | 215,800 | 342.90 | -8.28% |
| 2025-09-03 | 0 | 369.6 | 366.2 | 369.6 | 362.8 | 377.4 | 134,777 | 49,690,310 | 368.69 | 369.6 | 366.2 | 369.6 | 362.8 | 377.4 | 134,777 | 368.69 | 0.71% |
| 2025-09-02 | 0 | 367.0 | 366.2 | 367.0 | 351.4 | 368.8 | 437,000 | 158,306,161 | 362.26 | 367.0 | 366.2 | 367.0 | 351.4 | 368.8 | 437,000 | 362.26 | 5.10% |
| 2025-09-01 | 0 | 349.2 | 347.2 | 349.4 | 316.0 | 353.0 | 365,735 | 126,049,571 | 344.65 | 349.2 | 347.2 | 349.4 | 316.0 | 353.0 | 365,735 | 344.65 | 10.65% |
| 2025-08-29 | 0 | 315.6 | 315.6 | 317.0 | 302.0 | 321.8 | 185,600 | 58,460,380 | 314.98 | 315.6 | 315.6 | 317.0 | 302.0 | 321.8 | 185,600 | 314.98 | 2.53% |
| 2025-08-28 | 0 | 307.8 | 307.6 | 307.8 | 299.2 | 319.0 | 146,899 | 45,036,906 | 306.58 | 307.8 | 307.6 | 307.8 | 299.2 | 319.0 | 146,899 | 306.58 | -1.60% |
| 2025-08-27 | 0 | 312.8 | 311.8 | 312.8 | 311.4 | 337.6 | 215,958 | 69,445,724 | 321.57 | 312.8 | 311.8 | 312.8 | 311.4 | 337.6 | 215,958 | 321.57 | -4.69% |
| 2025-08-26 | 0 | 328.2 | 328.0 | 328.2 | 324.8 | 355.4 | 774,265 | 256,020,779 | 330.66 | 328.2 | 328.0 | 328.2 | 324.8 | 355.4 | 774,265 | 330.66 | -5.91% |
| 2025-08-25 | 0 | 348.8 | 348.6 | 348.8 | 342.0 | 363.4 | 380,635 | 135,306,806 | 355.48 | 348.8 | 348.6 | 348.8 | 342.0 | 363.4 | 380,635 | 355.48 | 1.99% |
| 2025-08-22 | 0 | 342.0 | 342.0 | 342.4 | 327.6 | 352.4 | 134,300 | 45,857,874 | 341.46 | 342.0 | 342.0 | 342.4 | 327.6 | 352.4 | 134,300 | 341.46 | 3.32% |
| 2025-08-21 | 0 | 331.0 | 331.0 | 332.0 | 313.0 | 332.2 | 342,100 | 110,927,555 | 324.25 | 331.0 | 331.0 | 332.0 | 313.0 | 332.2 | 342,100 | 324.25 | 5.75% |
| 2025-08-20 | 0 | 313.0 | 312.8 | 313.0 | 312.2 | 332.0 | 409,309 | 129,826,092 | 317.18 | 313.0 | 312.8 | 313.0 | 312.2 | 332.0 | 409,309 | 317.18 | -6.51% |
| 2025-08-19 | 0 | 334.8 | 333.6 | 334.8 | 325.8 | 349.8 | 368,294 | 122,695,478 | 333.15 | 334.8 | 333.6 | 334.8 | 325.8 | 349.8 | 368,294 | 333.15 | -3.46% |
| 2025-08-18 | 0 | 346.8 | 345.0 | 347.0 | 344.6 | 362.2 | 384,829 | 136,087,485 | 353.63 | 346.8 | 345.0 | 347.0 | 344.6 | 362.2 | 384,829 | 353.63 | -3.13% |
| 2025-08-15 | 0 | 358.0 | 358.0 | 358.4 | 351.0 | 376.0 | 203,085 | 73,549,397 | 362.16 | 358.0 | 358.0 | 358.4 | 351.0 | 376.0 | 203,085 | 362.16 | 0.90% |
| 2025-08-14 | 0 | 354.8 | 354.8 | 355.0 | 350.4 | 366.0 | 172,310 | 61,243,854 | 355.43 | 354.8 | 354.8 | 355.0 | 350.4 | 366.0 | 172,310 | 355.43 | -1.06% |
| 2025-08-13 | 0 | 358.6 | 358.6 | 359.0 | 352.2 | 366.0 | 170,287 | 60,916,465 | 357.73 | 358.6 | 358.6 | 359.0 | 352.2 | 366.0 | 170,287 | 357.73 | 1.93% |
| 2025-08-12 | 0 | 351.8 | 351.0 | 351.8 | 345.0 | 365.2 | 138,800 | 48,468,132 | 349.19 | 351.8 | 351.0 | 351.8 | 345.0 | 365.2 | 138,800 | 349.19 | -1.35% |
| 2025-08-11 | 0 | 356.6 | 355.8 | 356.6 | 346.0 | 382.0 | 130,258 | 46,227,576 | 354.89 | 356.6 | 355.8 | 356.6 | 346.0 | 382.0 | 130,258 | 354.89 | -2.35% |
| 2025-08-08 | 0 | 365.2 | 365.0 | 365.2 | 349.0 | 372.8 | 169,572 | 61,375,370 | 361.94 | 365.2 | 365.0 | 365.2 | 349.0 | 372.8 | 169,572 | 361.94 | -0.49% |
| 2025-08-07 | 0 | 367.0 | 365.0 | 367.0 | 356.2 | 386.0 | 263,088 | 96,130,298 | 365.39 | 367.0 | 365.0 | 367.0 | 356.2 | 386.0 | 263,088 | 365.39 | -6.14% |
| 2025-08-06 | 0 | 391.0 | 387.8 | 391.0 | 381.0 | 406.0 | 174,878 | 68,014,340 | 388.92 | 391.0 | 387.8 | 391.0 | 381.0 | 406.0 | 174,878 | 388.92 | 0.88% |
| 2025-08-05 | 0 | 387.6 | 387.6 | 388.4 | 342.2 | 392.0 | 369,540 | 137,101,011 | 371.00 | 387.6 | 387.6 | 388.4 | 342.2 | 392.0 | 369,540 | 371.00 | 12.74% |
| 2025-08-04 | 0 | 343.8 | 343.8 | 345.8 | 320.2 | 349.6 | 195,035 | 65,893,082 | 337.85 | 343.8 | 343.8 | 345.8 | 320.2 | 349.6 | 195,035 | 337.85 | 5.85% |
| 2025-08-01 | 0 | 324.8 | 324.0 | 324.8 | 322.0 | 354.6 | 225,460 | 74,764,318 | 331.61 | 324.8 | 324.0 | 324.8 | 322.0 | 354.6 | 225,460 | 331.61 | -7.25% |
| 2025-07-31 | 0 | 350.2 | 350.0 | 350.2 | 341.0 | 361.0 | 130,000 | 45,394,700 | 349.19 | 350.2 | 350.0 | 350.2 | 341.0 | 361.0 | 130,000 | 349.19 | -1.96% |
| 2025-07-30 | 0 | 357.2 | 356.8 | 360.0 | 350.0 | 367.6 | 116,201 | 41,743,813 | 359.24 | 357.2 | 356.8 | 360.0 | 350.0 | 367.6 | 116,201 | 359.24 | -2.93% |
| 2025-07-29 | 0 | 368.0 | 368.0 | 368.4 | 352.2 | 370.4 | 220,495 | 80,502,271 | 365.10 | 368.0 | 368.0 | 368.4 | 352.2 | 370.4 | 220,495 | 365.10 | 2.17% |
| 2025-07-28 | 0 | 360.2 | 359.2 | 360.4 | 324.0 | 362.8 | 168,000 | 59,272,895 | 352.81 | 360.2 | 359.2 | 360.4 | 324.0 | 362.8 | 168,000 | 352.81 | 5.94% |
| 2025-07-25 | 0 | 340.0 | 340.0 | 342.0 | 331.6 | 347.0 | 173,509 | 58,644,187 | 337.99 | 340.0 | 340.0 | 342.0 | 331.6 | 347.0 | 173,509 | 337.99 | 1.92% |
| 2025-07-24 | 0 | 333.6 | 333.4 | 333.6 | 316.4 | 336.2 | 193,521 | 62,668,473 | 323.83 | 333.6 | 333.4 | 333.6 | 316.4 | 336.2 | 193,521 | 323.83 | 5.10% |
| 2025-07-23 | 0 | 317.4 | 317.0 | 317.4 | 311.8 | 333.6 | 228,066 | 72,756,167 | 319.01 | 317.4 | 317.0 | 317.4 | 311.8 | 333.6 | 228,066 | 319.01 | -3.58% |
| 2025-07-22 | 0 | 329.2 | 326.8 | 329.2 | 326.2 | 349.8 | 238,200 | 80,785,640 | 339.15 | 329.2 | 326.8 | 329.2 | 326.2 | 349.8 | 238,200 | 339.15 | -0.60% |
| 2025-07-21 | 0 | 331.2 | 329.0 | 331.8 | 324.8 | 335.8 | 169,620 | 56,136,657 | 330.96 | 331.2 | 329.0 | 331.8 | 324.8 | 335.8 | 169,620 | 330.96 | -1.43% |
| 2025-07-18 | 0 | 336.0 | 335.0 | 336.0 | 321.8 | 340.0 | 162,000 | 54,160,112 | 334.32 | 336.0 | 335.0 | 336.0 | 321.8 | 340.0 | 162,000 | 334.32 | 2.31% |
| 2025-07-17 | 0 | 328.4 | 327.6 | 328.6 | 312.6 | 338.4 | 471,890 | 156,693,523 | 332.06 | 328.4 | 327.6 | 328.6 | 312.6 | 338.4 | 471,890 | 332.06 | 5.73% |
| 2025-07-16 | 0 | 310.6 | 309.8 | 310.6 | 299.4 | 313.2 | 196,298 | 60,140,297 | 306.37 | 310.6 | 309.8 | 310.6 | 299.4 | 313.2 | 196,298 | 306.37 | 3.46% |
| 2025-07-15 | 0 | 300.2 | 300.0 | 300.2 | 281.4 | 300.8 | 134,930 | 39,782,066 | 294.83 | 300.2 | 300.0 | 300.2 | 281.4 | 300.8 | 134,930 | 294.83 | 4.02% |
| 2025-07-14 | 0 | 288.6 | 288.6 | 289.6 | 280.0 | 293.8 | 154,330 | 44,343,723 | 287.33 | 288.6 | 288.6 | 289.6 | 280.0 | 293.8 | 154,330 | 287.33 | 0.28% |
| 2025-07-11 | 0 | 287.8 | 287.8 | 288.4 | 287.0 | 299.8 | 163,300 | 47,515,590 | 290.97 | 287.8 | 287.8 | 288.4 | 287.0 | 299.8 | 163,300 | 290.97 | 0.49% |
| 2025-07-10 | 0 | 286.4 | 286.4 | 291.8 | 286.4 | 304.8 | 317,100 | 93,991,069 | 296.41 | 286.4 | 286.4 | 291.8 | 286.4 | 304.8 | 317,100 | 296.41 | -4.72% |
| 2025-07-09 | 0 | 300.6 | 300.0 | 300.6 | 282.8 | 302.8 | 383,600 | 113,918,038 | 296.97 | 300.6 | 300.0 | 300.6 | 282.8 | 302.8 | 383,600 | 296.97 | 6.22% |
| 2025-07-08 | 0 | 283.0 | 281.6 | 283.0 | 270.2 | 285.0 | 155,850 | 43,493,673 | 279.07 | 283.0 | 281.6 | 283.0 | 270.2 | 285.0 | 155,850 | 279.07 | 2.91% |
| 2025-07-07 | 0 | 275.0 | 274.0 | 275.0 | 269.0 | 277.4 | 128,548 | 35,037,205 | 272.56 | 275.0 | 274.0 | 275.0 | 269.0 | 277.4 | 128,548 | 272.56 | -0.87% |
| 2025-07-04 | 0 | 277.4 | 277.4 | 277.6 | 258.8 | 282.0 | 454,235 | 123,533,321 | 271.96 | 277.4 | 277.4 | 277.6 | 258.8 | 282.0 | 454,235 | 271.96 | 6.69% |
| 2025-07-03 | 0 | 260.0 | 260.0 | 261.6 | 237.0 | 266.0 | 305,454 | 78,661,915 | 257.52 | 260.0 | 260.0 | 261.6 | 237.0 | 266.0 | 305,454 | 257.52 | 9.24% |
| 2025-07-02 | 0 | 238.0 | 238.0 | 238.2 | 236.0 | 254.6 | 224,330 | 54,134,222 | 241.32 | 238.0 | 238.0 | 238.2 | 236.0 | 254.6 | 224,330 | 241.32 | 0.59% |
| 2025-06-30 | 0 | 236.6 | 236.2 | 236.8 | 225.4 | 242.0 | 255,185 | 59,690,011 | 233.91 | 236.6 | 236.2 | 236.8 | 225.4 | 242.0 | 255,185 | 233.91 | 0.34% |
| 2025-06-27 | 0 | 235.8 | 234.2 | 235.8 | 233.8 | 253.2 | 243,500 | 58,105,230 | 238.63 | 235.8 | 234.2 | 235.8 | 233.8 | 253.2 | 243,500 | 238.63 | -4.30% |
| 2025-06-26 | 0 | 246.4 | 245.8 | 246.4 | 233.2 | 248.0 | 250,363 | 60,470,021 | 241.53 | 246.4 | 245.8 | 246.4 | 233.2 | 248.0 | 250,363 | 241.53 | 0.08% |
| 2025-06-25 | 0 | 246.2 | 245.4 | 246.2 | 244.2 | 256.8 | 208,800 | 51,698,590 | 247.60 | 246.2 | 245.4 | 246.2 | 244.2 | 256.8 | 208,800 | 247.60 | -2.99% |
| 2025-06-24 | 0 | 253.8 | 253.8 | 257.6 | 249.6 | 260.0 | 120,200 | 30,592,410 | 254.51 | 253.8 | 253.8 | 257.6 | 249.6 | 260.0 | 120,200 | 254.51 | 1.76% |
| 2025-06-23 | 0 | 249.4 | 249.0 | 249.6 | 236.0 | 256.4 | 140,600 | 34,999,400 | 248.93 | 249.4 | 249.0 | 249.6 | 236.0 | 256.4 | 140,600 | 248.93 | 3.57% |
| 2025-06-20 | 0 | 240.8 | 240.6 | 240.8 | 237.4 | 248.6 | 208,700 | 50,460,830 | 241.79 | 240.8 | 240.6 | 240.8 | 237.4 | 248.6 | 208,700 | 241.79 | -2.67% |
| 2025-06-19 | 0 | 247.4 | 247.2 | 247.4 | 241.4 | 264.8 | 277,666 | 68,820,312 | 247.85 | 247.4 | 247.2 | 247.4 | 241.4 | 264.8 | 277,666 | 247.85 | -3.28% |
| 2025-06-18 | 0 | 255.8 | 255.4 | 255.8 | 247.0 | 257.0 | 197,831 | 50,072,136 | 253.11 | 255.8 | 255.4 | 255.8 | 247.0 | 257.0 | 197,831 | 253.11 | 3.65% |
| 2025-06-17 | 0 | 246.8 | 246.6 | 247.2 | 241.4 | 262.0 | 584,727 | 145,189,672 | 248.30 | 246.8 | 246.6 | 247.2 | 241.4 | 262.0 | 584,727 | 248.30 | -5.44% |
| 2025-06-16 | 0 | 261.0 | 261.0 | 261.4 | 254.0 | 273.4 | 333,414 | 87,240,211 | 261.66 | 261.0 | 261.0 | 261.4 | 254.0 | 273.4 | 333,414 | 261.66 | -4.54% |
| 2025-06-13 | 0 | 273.4 | 270.0 | 273.4 | 260.8 | 282.0 | 264,947 | 71,246,802 | 268.91 | 273.4 | 270.0 | 273.4 | 260.8 | 282.0 | 264,947 | 268.91 | -2.36% |
| 2025-06-12 | 0 | 280.0 | 280.0 | 282.0 | 268.2 | 289.8 | 310,519 | 86,663,335 | 279.09 | 280.0 | 280.0 | 282.0 | 268.2 | 289.8 | 310,519 | 279.09 | 3.93% |
| 2025-06-11 | 0 | 269.4 | 269.4 | 269.6 | 260.2 | 277.0 | 340,417 | 91,296,796 | 268.19 | 269.4 | 269.4 | 269.6 | 260.2 | 277.0 | 340,417 | 268.19 | -0.74% |
| 2025-06-10 | 0 | 271.4 | 271.4 | 272.0 | 241.4 | 280.0 | 996,038 | 265,282,896 | 266.34 | 271.4 | 271.4 | 272.0 | 241.4 | 280.0 | 996,038 | 266.34 | 13.08% |
| 2025-06-09 | 0 | 240.0 | 239.0 | 240.0 | 212.6 | 243.2 | 561,364 | 130,576,695 | 232.61 | 240.0 | 239.0 | 240.0 | 212.6 | 243.2 | 561,364 | 232.61 | 11.94% |
| 2025-06-06 | 0 | 214.4 | 213.6 | 214.4 | 207.2 | 215.0 | 202,275 | 42,655,937 | 210.88 | 214.4 | 213.6 | 214.4 | 207.2 | 215.0 | 202,275 | 210.88 | 2.58% |
| 2025-06-05 | 0 | 209.0 | 208.0 | 209.0 | 206.4 | 219.2 | 392,774 | 82,675,726 | 210.49 | 209.0 | 208.0 | 209.0 | 206.4 | 219.2 | 392,774 | 210.49 | -3.86% |
| 2025-06-04 | 0 | 217.4 | 217.4 | 217.6 | 208.8 | 221.4 | 451,189 | 96,984,034 | 214.95 | 217.4 | 217.4 | 217.6 | 208.8 | 221.4 | 451,189 | 214.95 | 1.21% |
| 2025-06-03 | 0 | 214.8 | 214.6 | 215.0 | 200.4 | 218.6 | 585,605 | 122,595,152 | 209.35 | 214.8 | 214.6 | 215.0 | 200.4 | 218.6 | 585,605 | 209.35 | 10.15% |
| 2025-06-02 | 0 | 195.0 | 195.0 | 195.2 | 188.1 | 209.8 | 470,688 | 91,915,025 | 195.28 | 195.0 | 195.0 | 195.2 | 188.1 | 209.8 | 470,688 | 195.28 | -7.58% |
| 2025-05-30 | 0 | 211.0 | 211.0 | 211.4 | 208.0 | 216.0 | 383,224 | 80,868,502 | 211.02 | 211.0 | 211.0 | 211.4 | 208.0 | 216.0 | 383,224 | 211.02 | 0.38% |
| 2025-05-29 | 0 | 210.2 | 210.0 | 211.8 | 206.2 | 215.0 | 176,243 | 36,999,421 | 209.93 | 210.2 | 210.0 | 211.8 | 206.2 | 215.0 | 176,243 | 209.93 | 1.55% |
| 2025-05-28 | 0 | 207.0 | 207.0 | 207.8 | 197.9 | 211.6 | 287,981 | 59,259,184 | 205.77 | 207.0 | 207.0 | 207.8 | 197.9 | 211.6 | 287,981 | 205.77 | 2.48% |
| 2025-05-27 | 0 | 202.0 | 201.0 | 202.0 | 198.1 | 204.0 | 152,317 | 30,511,435 | 200.32 | 202.0 | 201.0 | 202.0 | 198.1 | 204.0 | 152,317 | 200.32 | 1.66% |
| 2025-05-26 | 0 | 198.7 | 198.7 | 198.9 | 198.6 | 216.0 | 332,877 | 68,067,690 | 204.48 | 198.7 | 198.7 | 198.9 | 198.6 | 216.0 | 332,877 | 204.48 | -7.06% |
| 2025-05-23 | 0 | 213.8 | 212.6 | 214.0 | 204.2 | 221.0 | 931,510 | 198,638,571 | 213.24 | 213.8 | 212.6 | 214.0 | 204.2 | 221.0 | 931,510 | 213.24 | 3.69% |
| 2025-05-22 | 0 | 206.2 | 204.0 | 206.2 | 193.9 | 210.0 | 302,240 | 61,225,294 | 202.57 | 206.2 | 204.0 | 206.2 | 193.9 | 210.0 | 302,240 | 202.57 | 5.74% |
| 2025-05-21 | 0 | 195.0 | 194.9 | 195.3 | 195.0 | 205.0 | 245,053 | 48,735,325 | 198.88 | 195.0 | 194.9 | 195.3 | 195.0 | 205.0 | 245,053 | 198.88 | -2.50% |
| 2025-05-20 | 0 | 200.0 | 200.0 | 200.4 | 194.0 | 205.0 | 435,440 | 87,134,166 | 200.11 | 200.0 | 200.0 | 200.4 | 194.0 | 205.0 | 435,440 | 200.11 | 4.99% |
| 2025-05-19 | 0 | 190.5 | 190.5 | 190.8 | 186.8 | 194.4 | 168,000 | 31,837,925 | 189.51 | 190.5 | 190.5 | 190.8 | 186.8 | 194.4 | 168,000 | 189.51 | -2.01% |
| 2025-05-16 | 0 | 194.4 | 191.3 | 194.4 | 185.4 | 195.0 | 257,940 | 49,565,180 | 192.16 | 194.4 | 191.3 | 194.4 | 185.4 | 195.0 | 257,940 | 192.16 | 5.08% |
| 2025-05-15 | 0 | 185.0 | 185.0 | 186.4 | 180.0 | 194.6 | 186,100 | 34,753,569 | 186.75 | 185.0 | 185.0 | 186.4 | 180.0 | 194.6 | 186,100 | 186.75 | -0.59% |
| 2025-05-14 | 0 | 186.1 | 186.1 | 186.5 | 168.5 | 188.0 | 237,758 | 42,376,090 | 178.23 | 186.1 | 186.1 | 186.5 | 168.5 | 188.0 | 237,758 | 178.23 | 5.44% |
| 2025-05-13 | 0 | 176.5 | 176.5 | 178.6 | 175.5 | 193.9 | 485,828 | 89,388,261 | 183.99 | 176.5 | 176.5 | 178.6 | 175.5 | 193.9 | 485,828 | 183.99 | -5.61% |
| 2025-05-12 | 0 | 187.0 | 186.9 | 187.0 | 165.5 | 190.8 | 1,509,688 | 267,768,368 | 177.37 | 187.0 | 186.9 | 187.0 | 165.5 | 190.8 | 1,509,688 | 177.37 | -6.08% |
| 2025-05-09 | 0 | 199.1 | 199.0 | 200.0 | 198.8 | 204.0 | 185,000 | 37,011,380 | 200.06 | 199.1 | 199.0 | 200.0 | 198.8 | 204.0 | 185,000 | 200.06 | -0.95% |
| 2025-05-08 | 0 | 201.0 | 200.0 | 201.0 | 196.6 | 205.0 | 220,600 | 44,026,660 | 199.58 | 201.0 | 200.0 | 201.0 | 196.6 | 205.0 | 220,600 | 199.58 | 0.00% |
| 2025-05-07 | 0 | 201.0 | 201.0 | 201.8 | 194.2 | 215.6 | 678,700 | 137,243,320 | 202.22 | 201.0 | 201.0 | 201.8 | 194.2 | 215.6 | 678,700 | 202.21 | -5.81% |
| 2025-05-06 | 0 | 213.4 | 213.4 | 214.0 | 207.4 | 216.2 | 282,000 | 59,562,240 | 211.21 | 213.4 | 213.4 | 214.0 | 207.4 | 216.2 | 282,000 | 211.21 | -1.02% |
| 2025-05-02 | 0 | 215.6 | 215.6 | 215.8 | 202.4 | 219.6 | 215,800 | 46,419,870 | 215.11 | 215.6 | 215.6 | 215.8 | 202.4 | 219.6 | 215,800 | 215.11 | 3.95% |
| 2025-04-30 | 0 | 207.4 | 207.0 | 207.4 | 206.8 | 218.8 | 237,685 | 49,905,064 | 209.96 | 207.4 | 207.0 | 207.4 | 206.8 | 218.8 | 237,685 | 209.96 | -3.26% |
| 2025-04-29 | 0 | 214.4 | 214.4 | 216.6 | 211.2 | 221.6 | 411,122 | 88,005,550 | 214.06 | 214.4 | 214.4 | 216.6 | 211.2 | 221.6 | 411,122 | 214.06 | -1.02% |
| 2025-04-28 | 0 | 216.6 | 216.4 | 216.6 | 191.0 | 218.2 | 755,681 | 155,690,845 | 206.03 | 216.6 | 216.4 | 216.6 | 191.0 | 218.2 | 755,681 | 206.03 | 4.44% |
| 2025-04-25 | 0 | 207.4 | 207.4 | 209.6 | 206.0 | 229.6 | 727,500 | 158,188,091 | 217.44 | 207.4 | 207.4 | 209.6 | 206.0 | 229.6 | 727,500 | 217.44 | -7.82% |
| 2025-04-24 | 0 | 225.0 | 223.0 | 225.0 | 210.0 | 229.6 | 553,385 | 121,819,022 | 220.13 | 225.0 | 223.0 | 225.0 | 210.0 | 229.6 | 553,385 | 220.13 | 2.93% |
| 2025-04-23 | 0 | 218.6 | 218.6 | 218.8 | 212.8 | 233.8 | 699,640 | 155,318,286 | 222.00 | 218.6 | 218.6 | 218.8 | 212.8 | 233.8 | 699,640 | 222.00 | -0.46% |
| 2025-04-22 | 0 | 219.6 | 219.6 | 220.0 | 205.6 | 234.6 | 1,316,640 | 291,364,928 | 221.29 | 219.6 | 219.6 | 220.0 | 205.6 | 234.6 | 1,316,640 | 221.29 | 9.80% |
| 2025-04-17 | 0 | 200.0 | 199.0 | 200.0 | 182.4 | 204.4 | 910,214 | 179,488,408 | 197.19 | 200.0 | 199.0 | 200.0 | 182.4 | 204.4 | 910,214 | 197.19 | 6.84% |
| 2025-04-16 | 0 | 187.2 | 187.0 | 187.2 | 178.8 | 204.6 | 2,267,005 | 429,004,406 | 189.24 | 187.2 | 187.0 | 187.2 | 178.8 | 204.6 | 2,267,005 | 189.24 | -8.68% |
| 2025-04-15 | 0 | 205.0 | 205.0 | 205.2 | 181.0 | 222.0 | 10,825,216 | 2,030,243,967 | 187.55 | 205.0 | 205.0 | 205.2 | 181.0 | 222.0 | 10,825,216 | 187.55 |
Webb-site Database - Powered By Linux Group