GE Vernova GEV
+585.8%vs Day 1Spinoff of GE Aerospace (GE) · Spun Apr 2, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | April 2, 2024 |
| Days since spinoff | 909 days · 906 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | April 2, 2026 |
| Parent | GE Aerospace (GE) |
| Day-1 reaction | |
| Day 1 open | $142.85 |
| Day 1 return (open→close) | -2.0% |
| Day 1 price (close) | $140.00 |
| Day 1 range | $138.64 – $152.48 +10.0% spread |
| Day 1 low held? | Breached after 1 session to -14.2% below |
| Price levels | |
| Post-spin low (closing) | $122.70 on Apr 5, 2024 · 3 days post-spin |
| Current price (Sep 25, 2026) | $957.63 |
| Returns | |
| Return vs Day 1 (close) | +585.8% |
| — range by day 1 entry theoretical bounds | +529.7% to +592.5% |
| Return vs post-spin low (price) | +680.5% |
| Total return vs low incl. dividends since | +682.5% |
| First-quarter return (≈90d) | +19.7% |
| 1-year return | +136.5% |
| Annualized return (CAGR) | +117.3% |
| Versus benchmarks | |
| S&P 500 over same window | +53.5% |
| Annualized excess vs S&P | +98.5% |
| Risk & recovery | |
| Max drawdown | -38.3% |
| Days to recover Day 1 | 21 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 266,333,581 |
| Treasury shares repurchased and held · Mar 31, 2026 | 10,196,613 |
| Diluted average shares the EPS denominator | 270,000,000 |
| Free float | 265,776,944 100% of shares outstanding |
| Held by institutions | 82% insiders 0.1% |
| Share count trend Jun 2025 → Jun 2026 | -2.2% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $1.76B |
| Normal volume baseline | 3,062,500 shares · now 0.64x |
| Day 1 volume | 6.0x normal · first week 4.5x |
| Decay | half in 8 sessions · normal by 21 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $961.33 | $965.34 | $943.39 | $957.63 | 1,352,300 | 265,776,944 | 0.51% | $255.05B | — | — |
| 2026-09-24 | $933.10 | $959.75 | $921.53 | $955.04 | 1,683,000 | 265,776,944 | 0.63% | $254.36B | — | — |
| 2026-09-23 | $950.00 | $954.77 | $934.47 | $951.82 | 1,678,200 | 265,776,944 | 0.63% | $253.50B | — | — |
| 2026-09-22 | $935.00 | $958.99 | $932.19 | $950.28 | 2,133,300 | 265,776,944 | 0.80% | $253.09B | — | — |
| 2026-09-21 | $955.00 | $962.85 | $945.42 | $946.22 | 2,593,900 | 265,776,944 | 0.97% | $252.01B | — | — |
| 2026-09-18 | $934.97 | $949.51 | $926.20 | $940.33 | 4,105,000 | 265,776,944 | 1.54% | $250.44B | — | — |
| 2026-09-17 | $962.04 | $971.34 | $924.09 | $924.93 | 3,236,100 | 265,776,944 | 1.22% | $246.34B | — | — |
| 2026-09-16 | $898.00 | $937.53 | $890.99 | $925.09 | 3,565,200 | 265,776,944 | 1.34% | $246.38B | — | — |
| 2026-09-15 | $889.50 | $894.79 | $875.24 | $882.81 | 2,046,100 | 265,776,944 | 0.77% | $235.12B | — | — |
| 2026-09-14 | $881.51 | $892.81 | $868.25 | $874.76 | 3,299,400 | 265,776,944 | 1.24% | $232.98B | — | — |
| 2026-09-11 | $941.63 | $962.21 | $938.00 | $957.27 | 1,176,700 | 265,776,944 | 0.44% | $254.95B | — | — |
| 2026-09-10 | $941.70 | $951.61 | $918.60 | $923.91 | 1,462,200 | 265,776,944 | 0.55% | $246.07B | — | — |
| 2026-09-09 | $964.00 | $983.34 | $949.06 | $951.04 | 1,473,300 | 265,776,944 | 0.55% | $253.29B | — | — |
| 2026-09-08 | $950.56 | $974.20 | $945.02 | $971.31 | 1,699,100 | 265,776,944 | 0.64% | $258.69B | — | — |
| 2026-09-04 | $950.00 | $959.00 | $939.32 | $941.95 | 1,236,500 | 265,776,944 | 0.46% | $250.87B | — | — |
| 2026-09-03 | $924.56 | $948.35 | $908.06 | $941.84 | 1,762,400 | 265,776,944 | 0.66% | $250.84B | — | — |
| 2026-09-02 | $898.53 | $927.49 | $882.97 | $921.94 | 2,653,000 | 265,776,944 | 1.00% | $245.54B | — | — |
| 2026-09-01 | $888.52 | $899.42 | $874.00 | $898.53 | 2,333,800 | 265,776,944 | 0.88% | $239.31B | — | — |
| 2026-08-31 | $884.90 | $904.00 | $882.00 | $898.53 | 3,570,300 | 265,776,944 | 1.34% | $239.31B | — | — |
| 2026-08-28 | $948.59 | $948.59 | $911.33 | $911.93 | 1,887,000 | 265,776,944 | 0.71% | $242.88B | — | — |
| 2026-08-27 | $979.00 | $979.00 | $941.27 | $953.83 | 1,582,400 | 265,776,944 | 0.59% | $254.04B | — | — |
| 2026-08-26 | $924.88 | $959.87 | $922.00 | $953.09 | 2,267,400 | 265,776,944 | 0.85% | $253.84B | — | — |
| 2026-08-25 | $960.01 | $972.00 | $923.54 | $926.73 | 2,022,400 | 265,776,944 | 0.76% | $246.82B | — | — |
| 2026-08-24 | $949.00 | $949.00 | $925.74 | $942.10 | 1,893,600 | 265,776,944 | 0.71% | $250.91B | — | — |
| 2026-08-21 | $974.73 | $976.87 | $951.74 | $956.85 | 1,714,000 | 265,776,944 | 0.64% | $254.84B | — | — |
| 2026-08-20 | $977.00 | $986.00 | $942.36 | $966.01 | 2,658,100 | 265,776,944 | 1.00% | $257.28B | — | — |
| 2026-08-19 | $1002.27 | $1003.00 | $963.76 | $987.46 | 2,056,100 | 265,776,944 | 0.77% | $262.99B | — | — |
| 2026-08-18 | $1046.90 | $1049.90 | $986.17 | $1004.53 | 2,821,500 | 265,776,944 | 1.06% | $267.54B | — | — |
| 2026-08-17 | $1072.67 | $1099.66 | $1065.41 | $1079.00 | 2,091,100 | 265,776,944 | 0.79% | $287.37B | — | — |
| 2026-08-14 | $1042.10 | $1070.47 | $1038.98 | $1063.25 | 1,491,000 | 265,776,944 | 0.56% | $283.18B | — | — |
| 2026-08-13 | $1043.50 | $1065.38 | $1021.02 | $1049.42 | 1,709,100 | — | 0.64% | $279.50B | — | — |
| 2026-08-12 | $1047.01 | $1053.00 | $1026.63 | $1039.90 | 1,497,900 | — | 0.56% | $276.96B | — | — |
| 2026-08-11 | $1001.00 | $1033.34 | $1001.00 | $1011.88 | 1,631,900 | — | 0.61% | $269.50B | — | — |
| 2026-08-10 | $1003.93 | $1004.96 | $984.43 | $990.85 | 1,587,500 | — | 0.60% | $263.90B | — | — |
| 2026-08-07 | $1013.20 | $1013.20 | $963.54 | $990.32 | 2,477,400 | — | 0.93% | $263.76B | — | — |
| 2026-08-06 | $1009.01 | $1037.00 | $997.12 | $1000.30 | 1,763,700 | — | 0.66% | $266.41B | — | — |
| 2026-08-05 | $1019.00 | $1038.15 | $1009.30 | $1017.96 | 1,704,200 | — | 0.64% | $271.12B | — | — |
| 2026-08-04 | $1046.00 | $1046.93 | $1000.01 | $1018.53 | 2,187,700 | — | 0.82% | $271.27B | — | — |
| 2026-08-03 | $975.02 | $1012.74 | $958.57 | $1006.76 | 2,011,400 | — | 0.76% | $268.13B | — | — |
| 2026-07-31 | $1040.99 | $1042.85 | $979.14 | $990.29 | 2,357,600 | — | 0.89% | $263.75B | — | — |
| 2026-07-30 | $959.00 | $986.00 | $950.00 | $981.98 | 3,134,700 | — | 1.18% | $261.53B | — | — |
| 2026-07-29 | $943.99 | $953.99 | $897.68 | $900.28 | 3,697,300 | — | 1.39% | $239.77B | — | — |
| 2026-07-28 | $948.83 | $956.90 | $913.51 | $943.38 | 3,897,400 | — | 1.46% | $251.25B | — | — |
| 2026-07-27 | $1015.21 | $1015.22 | $941.87 | $996.57 | 3,580,000 | — | 1.34% | $265.42B | — | — |
| 2026-07-24 | $1022.79 | $1037.91 | $997.04 | $1014.75 | 2,489,400 | — | 0.93% | $270.26B | — | — |
| 2026-07-23 | $981.31 | $1041.79 | $978.01 | $1031.19 | 3,560,100 | — | 1.34% | $274.64B | — | — |
| 2026-07-22 | $1021.01 | $1038.98 | $985.03 | $985.03 | 4,903,800 | — | 1.84% | $262.35B | — | — |
| 2026-07-21 | $1114.99 | $1140.99 | $1068.97 | $1078.81 | 3,536,500 | — | 1.33% | $287.32B | — | — |
| 2026-07-20 | $1081.00 | $1104.00 | $1050.95 | $1079.18 | 2,542,100 | — | 0.95% | $287.42B | — | — |
| 2026-07-17 | $995.00 | $1069.11 | $982.00 | $1057.84 | 3,285,000 | — | 1.23% | $281.74B | — | — |
| 2026-07-16 | $1034.99 | $1049.89 | $1013.33 | $1036.22 | 2,829,500 | — | 1.06% | $275.98B | — | — |
| 2026-07-15 | $1070.91 | $1078.82 | $1000.25 | $1055.28 | 2,693,400 | — | 1.01% | $281.06B | — | — |
| 2026-07-14 | $1071.07 | $1082.00 | $1057.47 | $1066.01 | 1,771,500 | — | 0.67% | $283.91B | — | — |
| 2026-07-13 | $1070.00 | $1089.21 | $1038.89 | $1042.60 | 2,258,500 | — | 0.85% | $277.68B | — | — |
| 2026-07-10 | $1077.00 | $1102.79 | $1053.99 | $1091.57 | 1,738,800 | — | 0.65% | $290.72B | — | — |
| 2026-07-09 | $1110.00 | $1115.07 | $1065.31 | $1075.26 | 2,327,800 | — | 0.87% | $286.38B | — | — |
| 2026-07-08 | $1075.00 | $1109.20 | $1050.96 | $1070.99 | 2,804,200 | — | 1.05% | $285.24B | — | — |
| 2026-07-07 | $1096.84 | $1099.26 | $1028.00 | $1077.08 | 4,223,700 | — | 1.59% | $286.86B | — | — |
| 2026-07-06 | $1140.52 | $1195.94 | $1138.49 | $1152.04 | 2,882,900 | — | 1.08% | $306.83B | — | — |
| 2026-07-02 | $1138.94 | $1143.37 | $1087.08 | $1113.11 | 2,360,300 | — | 0.89% | $296.46B | — | — |
| 2026-07-01 | $1146.40 | $1161.69 | $1116.59 | $1134.35 | 2,359,600 | — | 0.89% | $302.12B | — | — |
| 2026-06-30 | $1117.00 | $1178.20 | $1103.35 | $1174.86 | 3,096,200 | — | 1.16% | $312.90B | — | — |
| 2026-06-29 | $1055.65 | $1111.73 | $1047.00 | $1102.51 | 3,180,500 | — | 1.18% | $296.27B | — | — |
| 2026-06-26 | $1049.28 | $1084.40 | $1042.00 | $1045.17 | 3,654,200 | — | 1.36% | $280.86B | — | — |
| 2026-06-25 | $1089.04 | $1109.98 | $1055.00 | $1085.47 | 2,750,900 | — | 1.02% | $291.69B | — | — |
| 2026-06-24 | $1046.16 | $1071.00 | $1023.08 | $1057.65 | 2,948,100 | — | 1.10% | $284.21B | — | — |
| 2026-06-23 | $1055.15 | $1073.00 | $1034.00 | $1034.98 | 3,919,200 | — | 1.46% | $278.12B | — | — |
| 2026-06-22 | $1130.04 | $1142.00 | $1112.43 | $1127.59 | 3,916,300 | — | 1.46% | $303.01B | — | — |
| 2026-06-18 | $1091.03 | $1117.96 | $1087.28 | $1109.73 | 4,344,700 | — | 1.62% | $298.21B | — | — |
| 2026-06-17 | $997.40 | $1065.38 | $992.00 | $1048.86 | 3,996,000 | — | 1.49% | $281.85B | — | — |
| 2026-06-16 | $991.85 | $1009.30 | $980.73 | $982.35 | 2,761,100 | — | 1.03% | $263.98B | $0.50 | — |
| 2026-06-15 | $970.00 | $987.22 | $957.36 | $979.07 | 3,428,200 | — | 1.28% | $263.10B | — | — |
| 2026-06-12 | $907.50 | $943.68 | $907.50 | $940.66 | 2,787,700 | — | 1.04% | $252.77B | — | — |
| 2026-06-11 | $888.07 | $920.52 | $884.73 | $906.79 | 4,261,200 | — | 1.59% | $243.67B | — | — |
| 2026-06-10 | $897.51 | $908.05 | $856.01 | $867.09 | 5,302,800 | — | 1.97% | $233.00B | — | — |
| 2026-06-09 | $927.99 | $947.84 | $878.00 | $920.15 | 3,842,700 | — | 1.43% | $247.26B | — | — |
| 2026-06-08 | $947.91 | $952.79 | $931.86 | $933.85 | 1,842,200 | — | 0.69% | $250.94B | — | — |
| 2026-06-05 | $947.29 | $953.00 | $921.46 | $933.61 | 3,053,500 | — | 1.14% | $250.88B | — | — |
| 2026-06-04 | $940.00 | $968.75 | $923.00 | $963.33 | 2,180,400 | — | 0.81% | $258.87B | — | — |
| 2026-06-03 | $976.99 | $992.00 | $956.59 | $959.36 | 2,079,500 | — | 0.77% | $257.80B | — | — |
| 2026-06-02 | $962.78 | $977.00 | $944.15 | $969.67 | 2,248,200 | — | 0.84% | $260.57B | — | — |
| 2026-06-01 | $959.97 | $970.64 | $939.00 | $950.54 | 2,679,300 | — | 1.00% | $255.43B | — | — |
| 2026-05-29 | $996.01 | $1003.77 | $952.01 | $968.32 | 5,276,800 | — | 1.96% | $260.21B | — | — |
| 2026-05-28 | $1025.40 | $1032.75 | $990.46 | $996.00 | 3,007,000 | — | 1.12% | $267.65B | — | — |
| 2026-05-27 | $1047.28 | $1052.55 | $1017.33 | $1031.89 | 2,264,800 | — | 0.84% | $277.29B | — | — |
| 2026-05-26 | $1045.78 | $1095.00 | $1045.00 | $1070.47 | 1,877,300 | — | 0.70% | $287.66B | — | — |
| 2026-05-22 | $1060.39 | $1061.40 | $1034.20 | $1038.74 | 1,472,300 | — | 0.55% | $279.13B | — | — |
| 2026-05-21 | $1018.00 | $1046.88 | $1014.72 | $1043.82 | 1,633,700 | — | 0.61% | $280.50B | — | — |
| 2026-05-20 | $1024.03 | $1041.99 | $1004.50 | $1024.52 | 2,564,600 | — | 0.95% | $275.31B | — | — |
| 2026-05-19 | $994.30 | $1024.84 | $984.15 | $1011.80 | 2,246,700 | — | 0.84% | $271.89B | — | — |
| 2026-05-18 | $1049.00 | $1049.33 | $980.14 | $1012.25 | 3,116,500 | — | 1.16% | $272.01B | — | — |
| 2026-05-15 | $1066.00 | $1066.00 | $1038.50 | $1049.23 | 2,445,800 | — | 0.91% | $281.95B | — | — |
| 2026-05-14 | $1061.46 | $1090.70 | $1049.00 | $1090.53 | 1,690,600 | — | 0.63% | $293.05B | — | — |
| 2026-05-13 | $1084.65 | $1085.00 | $1047.30 | $1062.57 | 1,588,400 | — | 0.59% | $285.53B | — | — |
| 2026-05-12 | $1054.00 | $1076.68 | $1033.29 | $1071.98 | 2,102,800 | — | 0.78% | $288.06B | — | — |
| 2026-05-11 | $1041.78 | $1086.23 | $1031.15 | $1073.08 | 2,510,000 | — | 0.93% | $288.36B | — | — |
| 2026-05-08 | $1067.34 | $1069.30 | $1034.43 | $1040.15 | 1,828,700 | — | 0.68% | $279.51B | — | — |
| 2026-05-07 | $1114.92 | $1115.83 | $1040.42 | $1045.63 | 2,588,300 | — | 0.96% | $280.98B | — | — |
| 2026-05-06 | $1114.00 | $1125.43 | $1069.27 | $1118.96 | 2,282,800 | — | 0.85% | $300.69B | — | — |
| 2026-05-05 | $1093.50 | $1109.95 | $1088.00 | $1095.21 | 2,075,600 | — | 0.77% | $294.30B | — | — |
| 2026-05-04 | $1072.27 | $1098.90 | $1066.38 | $1073.95 | 1,923,200 | — | 0.72% | $288.59B | — | — |
| 2026-05-01 | $1088.83 | $1093.68 | $1062.00 | $1062.95 | 1,890,400 | — | 0.70% | $285.64B | — | — |
| 2026-04-30 | $1079.23 | $1094.00 | $1066.61 | $1083.46 | 3,533,200 | — | 1.31% | $291.15B | — | — |
| 2026-04-29 | $1091.79 | $1107.50 | $1047.50 | $1063.11 | 3,721,100 | — | 1.38% | $285.68B | — | — |
| 2026-04-28 | $1090.00 | $1091.83 | $1050.49 | $1088.93 | 4,206,000 | — | 1.57% | $292.62B | — | — |
| 2026-04-27 | $1135.23 | $1140.00 | $1084.95 | $1120.23 | 3,845,800 | — | 1.43% | $301.03B | — | — |
| 2026-04-24 | $1161.02 | $1167.00 | $1125.02 | $1149.19 | 3,633,800 | — | 1.35% | $308.81B | — | — |
| 2026-04-23 | $1147.89 | $1181.95 | $1133.49 | $1149.53 | 3,073,200 | — | 1.14% | $308.90B | — | — |
| 2026-04-22 | $1076.16 | $1142.00 | $1074.22 | $1127.56 | 4,184,700 | — | 1.56% | $303.00B | — | — |
| 2026-04-21 | $994.00 | $1016.00 | $984.09 | $991.30 | 2,111,100 | — | 0.79% | $266.38B | — | — |
| 2026-04-20 | $1006.23 | $1009.89 | $990.18 | $990.18 | 1,804,900 | — | 0.67% | $266.08B | — | — |
| 2026-04-17 | $988.65 | $1009.49 | $977.21 | $1002.75 | 2,328,800 | — | 0.87% | $269.46B | — | — |
| 2026-04-16 | $982.64 | $989.00 | $969.52 | $978.32 | 1,402,700 | — | 0.52% | $262.89B | — | — |
| 2026-04-15 | $985.10 | $1003.99 | $973.68 | $985.92 | 2,306,900 | — | 0.86% | $264.94B | — | — |
| 2026-04-14 | $1000.00 | $1006.29 | $979.00 | $987.50 | 2,028,300 | — | 0.75% | $265.36B | — | — |
| 2026-04-13 | $998.00 | $1007.38 | $987.16 | $991.12 | 1,636,200 | — | 0.61% | $266.33B | — | — |
| 2026-04-10 | $973.11 | $999.43 | $970.01 | $991.32 | 2,164,600 | — | 0.81% | $266.39B | — | — |
| 2026-04-09 | $943.56 | $979.43 | $940.76 | $968.02 | 2,061,300 | — | 0.77% | $260.13B | — | — |
| 2026-04-08 | $950.00 | $962.72 | $930.55 | $936.07 | 2,336,900 | — | 0.87% | $251.54B | — | — |
| 2026-04-07 | $894.19 | $910.94 | $879.20 | $910.75 | 1,399,100 | — | 0.52% | $244.74B | — | — |
| 2026-04-06 | $901.83 | $911.50 | $887.00 | $897.36 | 1,386,300 | — | 0.52% | $241.14B | — | — |
| 2026-04-02 | $869.00 | $913.00 | $865.95 | $898.57 | 1,944,100 | — | 0.72% | $241.46B | — | — |
| 2026-04-01 | $888.49 | $912.62 | $887.49 | $894.78 | 2,467,700 | — | 0.92% | $240.45B | — | — |
| 2026-03-31 | $827.13 | $873.32 | $824.01 | $872.90 | 3,469,200 | — | 1.29% | $234.57B | — | — |
| 2026-03-30 | $860.64 | $862.71 | $807.00 | $817.35 | 2,830,800 | — | 1.05% | $220.30B | — | — |
| 2026-03-27 | $867.55 | $878.39 | $846.00 | $853.16 | 2,494,700 | — | 0.93% | $229.95B | — | — |
| 2026-03-26 | $915.00 | $917.26 | $871.01 | $873.12 | 3,000,700 | — | 1.11% | $235.33B | — | — |
| 2026-03-25 | $927.00 | $948.38 | $920.90 | $923.69 | 2,864,900 | — | 1.06% | $248.96B | — | — |
| 2026-03-24 | $864.13 | $913.58 | $860.01 | $909.41 | 2,777,700 | — | 1.03% | $245.11B | — | — |
| 2026-03-23 | $865.68 | $920.63 | $860.00 | $882.64 | 3,353,900 | — | 1.24% | $237.90B | — | — |
| 2026-03-20 | $877.77 | $891.99 | $844.25 | $851.07 | 4,438,100 | — | 1.65% | $229.39B | — | — |
| 2026-03-19 | $841.50 | $878.18 | $829.95 | $877.39 | 2,509,500 | — | 0.93% | $236.48B | — | — |
| 2026-03-18 | $844.53 | $880.21 | $844.53 | $858.47 | 2,193,100 | — | 0.81% | $231.38B | — | — |
| 2026-03-17 | $827.37 | $844.27 | $817.52 | $844.05 | 2,259,300 | — | 0.84% | $227.50B | $0.50 | — |
| 2026-03-16 | $817.50 | $837.00 | $811.12 | $827.37 | 2,361,400 | — | 0.88% | $223.00B | — | — |
| 2026-03-13 | $832.99 | $845.29 | $802.76 | $805.02 | 2,271,100 | — | 0.84% | $216.98B | — | — |
| 2026-03-12 | $844.13 | $845.25 | $819.10 | $832.11 | 2,142,900 | — | 0.80% | $224.28B | — | — |
| 2026-03-11 | $836.03 | $852.75 | $832.25 | $847.65 | 1,706,700 | — | 0.63% | $228.47B | — | — |
| 2026-03-10 | $835.96 | $852.92 | $832.10 | $839.20 | 2,393,600 | — | 0.89% | $226.19B | — | — |
| 2026-03-09 | $782.53 | $830.49 | $777.00 | $830.10 | 2,878,000 | — | 1.07% | $223.74B | — | — |
| 2026-03-06 | $792.97 | $816.14 | $782.37 | $789.23 | 2,678,600 | — | 0.99% | $212.72B | — | — |
| 2026-03-05 | $830.01 | $844.25 | $791.09 | $815.01 | 3,203,700 | — | 1.19% | $219.67B | — | — |
| 2026-03-04 | $850.60 | $868.61 | $838.09 | $841.27 | 1,817,500 | — | 0.67% | $226.75B | — | — |
| 2026-03-03 | $864.44 | $864.44 | $811.56 | $842.00 | 3,558,100 | — | 1.32% | $226.94B | — | — |
| 2026-03-02 | $865.00 | $893.56 | $854.00 | $881.18 | 2,421,400 | — | 0.90% | $237.50B | — | — |
| 2026-02-27 | $867.70 | $876.35 | $853.34 | $873.60 | 2,456,200 | — | 0.91% | $235.46B | — | — |
| 2026-02-26 | $877.37 | $879.55 | $830.70 | $876.46 | 2,796,700 | — | 1.04% | $236.23B | — | — |
| 2026-02-25 | $887.96 | $894.93 | $873.61 | $876.01 | 2,293,100 | — | 0.85% | $236.11B | — | — |
| 2026-02-24 | $830.95 | $879.89 | $824.90 | $879.73 | 2,305,300 | — | 0.86% | $237.11B | — | — |
| 2026-02-23 | $823.00 | $833.10 | $812.74 | $831.70 | 1,438,200 | — | 0.53% | $224.17B | — | — |
| 2026-02-20 | $829.85 | $842.50 | $822.00 | $830.34 | 1,709,100 | — | 0.63% | $223.80B | — | — |
| 2026-02-19 | $816.67 | $837.40 | $810.54 | $834.61 | 1,655,600 | — | 0.61% | $224.95B | — | — |
| 2026-02-18 | $820.00 | $832.90 | $811.00 | $817.55 | 1,808,900 | — | 0.67% | $220.35B | — | — |
| 2026-02-17 | $794.24 | $828.53 | $790.62 | $819.15 | 2,221,600 | — | 0.82% | $220.79B | — | — |
| 2026-02-13 | $815.00 | $823.10 | $795.11 | $802.13 | 2,020,900 | — | 0.75% | $216.20B | — | — |
| 2026-02-12 | $827.00 | $846.00 | $811.60 | $816.56 | 2,677,700 | — | 0.99% | $220.09B | — | — |
| 2026-02-11 | $822.93 | $834.00 | $802.70 | $823.67 | 2,821,000 | — | 1.05% | $222.00B | — | — |
| 2026-02-10 | $803.85 | $809.37 | $787.00 | $790.79 | 2,458,300 | — | 0.91% | $213.14B | — | — |
| 2026-02-09 | $776.21 | $814.86 | $771.01 | $801.54 | 3,105,800 | — | 1.15% | $216.04B | — | — |
| 2026-02-06 | $758.07 | $779.56 | $753.00 | $779.35 | 3,283,900 | — | 1.22% | $210.06B | — | — |
| 2026-02-05 | $717.23 | $758.34 | $714.25 | $737.53 | 3,608,600 | — | 1.34% | $198.79B | — | — |
| 2026-02-04 | $794.00 | $795.50 | $708.75 | $746.22 | 5,058,000 | — | 1.88% | $201.13B | — | — |
| 2026-02-03 | $775.00 | $791.95 | $754.11 | $780.25 | 3,856,200 | — | 1.43% | $210.30B | — | — |
| 2026-02-02 | $739.68 | $762.36 | $733.00 | $754.97 | 4,074,400 | — | 1.51% | $203.49B | — | — |
| 2026-01-30 | $716.49 | $752.02 | $715.96 | $726.37 | 3,865,700 | — | 1.43% | $195.78B | — | — |
| 2026-01-29 | $717.00 | $722.72 | $681.70 | $717.39 | 3,491,000 | — | 1.30% | $193.36B | — | — |
| 2026-01-28 | $691.40 | $723.00 | $674.01 | $711.59 | 5,776,300 | — | 2.14% | $191.79B | — | — |
| 2026-01-27 | $673.42 | $696.40 | $673.42 | $692.70 | 4,714,700 | — | 1.75% | $186.70B | — | — |
| 2026-01-26 | $656.00 | $687.68 | $656.00 | $665.99 | 2,662,100 | — | 0.99% | $179.50B | — | — |
| 2026-01-23 | $662.18 | $666.13 | $649.00 | $657.78 | 2,009,600 | — | 0.75% | $177.29B | — | — |
| 2026-01-22 | $671.91 | $679.33 | $645.26 | $661.67 | 2,858,800 | — | 1.06% | $178.34B | — | — |
| 2026-01-21 | $686.23 | $690.05 | $652.59 | $667.89 | 4,022,700 | — | 1.49% | $180.02B | — | — |
| 2026-01-20 | $668.12 | $701.00 | $664.54 | $684.86 | 3,901,900 | — | 1.45% | $184.59B | — | — |
| 2026-01-16 | $665.06 | $692.50 | $663.00 | $681.55 | 4,986,800 | — | 1.85% | $183.70B | — | — |
| 2026-01-15 | $654.17 | $666.28 | $639.43 | $642.23 | 2,394,900 | — | 0.89% | $173.10B | — | — |
| 2026-01-14 | $647.92 | $654.00 | $637.20 | $644.18 | 2,396,200 | — | 0.89% | $173.63B | — | — |
| 2026-01-13 | $641.00 | $659.17 | $640.40 | $652.09 | 2,090,200 | — | 0.78% | $175.76B | — | — |
| 2026-01-12 | $619.87 | $644.75 | $617.11 | $639.77 | 2,828,900 | — | 1.05% | $172.44B | — | — |
| 2026-01-09 | $632.32 | $632.32 | $621.11 | $622.50 | 3,105,800 | — | 1.15% | $167.78B | — | — |
| 2026-01-08 | $661.12 | $661.12 | $619.75 | $628.40 | 4,310,100 | — | 1.60% | $169.37B | — | — |
| 2026-01-07 | $686.00 | $686.99 | $661.30 | $662.32 | 2,601,100 | — | 0.97% | $178.51B | — | — |
| 2026-01-06 | $681.11 | $687.04 | $658.80 | $686.33 | 2,490,800 | — | 0.92% | $184.99B | — | — |
| 2026-01-05 | $690.62 | $698.74 | $669.50 | $680.86 | 2,446,600 | — | 0.91% | $183.51B | $0.50 | — |
| 2026-01-02 | $661.19 | $679.77 | $658.40 | $679.55 | 2,741,800 | — | 1.02% | $183.16B | — | — |
| 2025-12-31 | $656.80 | $666.66 | $652.75 | $653.57 | 1,259,900 | — | 0.47% | $176.16B | — | — |
| 2025-12-30 | $665.65 | $668.44 | $659.35 | $659.64 | 1,207,000 | — | 0.44% | $178.97B | — | — |
| 2025-12-29 | $659.60 | $671.00 | $651.69 | $663.46 | 2,186,100 | — | 0.81% | $180.01B | — | — |
| 2025-12-26 | $667.46 | $668.20 | $660.49 | $663.46 | 1,155,300 | — | 0.43% | $180.01B | — | — |
| 2025-12-24 | $660.63 | $673.50 | $658.27 | $667.32 | 1,110,900 | — | 0.41% | $181.06B | — | — |
| 2025-12-23 | $664.82 | $664.82 | $654.00 | $661.45 | 1,997,600 | — | 0.74% | $179.46B | — | — |
| 2025-12-22 | $671.11 | $671.40 | $656.80 | $661.81 | 2,694,300 | — | 0.99% | $179.56B | — | — |
| 2025-12-19 | $646.78 | $660.59 | $641.60 | $658.28 | 4,489,100 | — | 1.65% | $178.60B | — | — |
| 2025-12-18 | $649.30 | $658.69 | $636.53 | $639.43 | 4,426,500 | — | 1.63% | $173.49B | — | — |
| 2025-12-17 | $687.00 | $694.00 | $613.09 | $614.19 | 6,770,100 | — | 2.50% | $166.64B | — | — |
| 2025-12-16 | $687.00 | $699.88 | $671.01 | $686.22 | 3,572,200 | — | 1.32% | $186.19B | — | — |
| 2025-12-15 | $688.48 | $695.05 | $675.00 | $681.35 | 3,529,600 | — | 1.30% | $184.86B | — | — |
| 2025-12-12 | $697.85 | $698.94 | $656.37 | $671.71 | 5,225,700 | — | 1.93% | $182.25B | — | — |
| 2025-12-11 | $711.15 | $711.15 | $681.20 | $704.20 | 4,830,900 | — | 1.78% | $191.06B | — | — |
| 2025-12-10 | $692.15 | $731.00 | $679.00 | $723.00 | 11,396,400 | — | 4.20% | $196.16B | — | — |
| 2025-12-09 | $617.00 | $636.88 | $613.20 | $625.30 | 3,017,500 | — | 1.11% | $169.66B | — | — |
| 2025-12-08 | $631.06 | $636.40 | $607.40 | $621.90 | 2,540,100 | — | 0.94% | $168.73B | — | — |
| 2025-12-05 | $630.86 | $640.00 | $621.20 | $631.32 | 2,348,000 | — | 0.87% | $171.29B | — | — |
| 2025-12-04 | $605.00 | $639.14 | $602.90 | $629.11 | 3,698,500 | — | 1.36% | $170.69B | — | — |
| 2025-12-03 | $595.88 | $608.85 | $575.38 | $601.97 | 2,754,500 | — | 1.02% | $163.33B | — | — |
| 2025-12-02 | $586.17 | $609.84 | $585.00 | $601.58 | 2,890,800 | — | 1.07% | $163.22B | — | — |
| 2025-12-01 | $590.00 | $590.00 | $574.80 | $576.90 | 2,302,500 | — | 0.85% | $156.52B | — | — |
| 2025-11-28 | $595.00 | $599.77 | $588.53 | $599.77 | 1,006,600 | — | 0.37% | $162.73B | — | — |
| 2025-11-26 | $581.70 | $596.98 | $579.48 | $589.72 | 2,223,800 | — | 0.82% | $160.00B | — | — |
| 2025-11-25 | $575.00 | $582.00 | $553.25 | $572.56 | 2,356,500 | — | 0.87% | $155.35B | — | — |
| 2025-11-24 | $559.44 | $583.00 | $558.26 | $580.49 | 2,748,900 | — | 1.01% | $157.50B | — | — |
| 2025-11-21 | $563.01 | $565.75 | $530.16 | $555.84 | 4,872,800 | — | 1.80% | $150.81B | — | — |
| 2025-11-20 | $607.20 | $628.01 | $557.69 | $558.03 | 4,874,600 | — | 1.80% | $151.40B | — | — |
| 2025-11-19 | $561.00 | $600.00 | $560.80 | $595.37 | 4,212,100 | — | 1.55% | $161.54B | — | — |
| 2025-11-18 | $569.06 | $576.48 | $552.84 | $554.93 | 2,986,000 | — | 1.10% | $150.56B | — | — |
| 2025-11-17 | $573.00 | $592.35 | $569.84 | $577.02 | 2,998,000 | — | 1.10% | $156.56B | — | — |
| 2025-11-14 | $545.20 | $591.81 | $542.91 | $578.31 | 4,037,300 | — | 1.49% | $156.91B | — | — |
| 2025-11-13 | $574.32 | $574.32 | $537.36 | $558.17 | 5,166,900 | — | 1.90% | $151.44B | — | — |
| 2025-11-12 | $579.46 | $588.94 | $574.01 | $575.40 | 2,026,300 | — | 0.75% | $156.12B | — | — |
| 2025-11-11 | $580.60 | $582.80 | $563.10 | $576.08 | 1,748,500 | — | 0.64% | $156.30B | — | — |
| 2025-11-10 | $586.32 | $595.84 | $568.20 | $579.80 | 2,555,800 | — | 0.94% | $157.31B | — | — |
| 2025-11-07 | $546.70 | $576.89 | $539.10 | $575.13 | 2,823,800 | — | 1.04% | $156.04B | — | — |
| 2025-11-06 | $558.09 | $560.51 | $545.41 | $550.17 | 2,215,300 | — | 0.82% | $149.27B | — | — |
| 2025-11-05 | $550.00 | $567.53 | $541.29 | $559.70 | 2,844,700 | — | 1.05% | $151.86B | — | — |
| 2025-11-04 | $571.00 | $576.21 | $541.44 | $547.96 | 3,994,900 | — | 1.47% | $148.67B | — | — |
| 2025-11-03 | $590.50 | $593.27 | $576.76 | $581.26 | 1,853,200 | — | 0.68% | $157.71B | — | — |
| 2025-10-31 | $580.13 | $592.00 | $576.50 | $585.14 | 2,789,500 | — | 1.03% | $158.76B | — | — |
| 2025-10-30 | $570.00 | $592.67 | $569.50 | $574.07 | 2,305,100 | — | 0.85% | $155.76B | — | — |
| 2025-10-29 | $576.27 | $585.58 | $569.27 | $577.97 | 2,808,500 | — | 1.04% | $156.82B | — | — |
| 2025-10-28 | $590.00 | $591.92 | $565.00 | $570.98 | 3,589,300 | — | 1.32% | $154.92B | — | — |
| 2025-10-27 | $590.80 | $594.08 | $580.01 | $584.39 | 2,842,400 | — | 1.05% | $158.56B | — | — |
| 2025-10-24 | $607.00 | $613.81 | $584.18 | $584.39 | 3,694,200 | — | 1.36% | $158.56B | — | — |
| 2025-10-23 | $580.00 | $600.00 | $580.00 | $595.15 | 3,952,700 | — | 1.46% | $161.48B | — | — |
| 2025-10-22 | $607.00 | $609.54 | $532.72 | $576.00 | 10,333,100 | — | 3.81% | $156.28B | — | — |
| 2025-10-21 | $593.86 | $596.78 | $581.76 | $585.33 | 3,956,400 | — | 1.46% | $158.81B | — | — |
| 2025-10-20 | $608.12 | $610.00 | $593.68 | $594.07 | 2,634,400 | — | 0.97% | $161.18B | $0.25 | — |
| 2025-10-17 | $595.27 | $608.82 | $591.65 | $600.00 | 2,747,700 | — | 1.01% | $162.79B | — | — |
| 2025-10-16 | $621.50 | $623.62 | $595.20 | $602.00 | 3,500,600 | — | 1.29% | $163.33B | — | — |
| 2025-10-15 | $650.17 | $664.69 | $613.59 | $615.95 | 3,246,000 | — | 1.20% | $167.12B | — | — |
| 2025-10-14 | $635.00 | $656.88 | $615.84 | $644.41 | 2,890,500 | — | 1.07% | $174.84B | — | — |
| 2025-10-13 | $613.18 | $655.99 | $613.14 | $648.25 | 3,406,800 | — | 1.26% | $175.88B | — | — |
| 2025-10-10 | $630.00 | $634.27 | $602.59 | $604.56 | 3,003,600 | — | 1.11% | $164.03B | — | — |
| 2025-10-09 | $629.00 | $637.15 | $621.11 | $634.27 | 2,414,000 | — | 0.89% | $172.09B | — | — |
| 2025-10-08 | $613.00 | $626.44 | $599.00 | $625.45 | 2,286,500 | — | 0.84% | $169.70B | — | — |
| 2025-10-07 | $603.16 | $609.39 | $592.00 | $606.12 | 2,161,700 | — | 0.80% | $164.45B | — | — |
| 2025-10-06 | $606.00 | $608.59 | $593.70 | $603.22 | 1,950,800 | — | 0.72% | $163.67B | — | — |
| 2025-10-03 | $610.29 | $611.75 | $588.00 | $594.99 | 2,668,500 | — | 0.98% | $161.43B | — | — |
| 2025-10-02 | $611.11 | $622.50 | $603.61 | $606.23 | 2,044,600 | — | 0.75% | $164.48B | — | — |
| 2025-10-01 | $599.64 | $610.66 | $595.00 | $606.15 | 2,423,600 | — | 0.89% | $164.46B | — | — |
| 2025-09-30 | $604.88 | $614.94 | $603.30 | $614.90 | 1,818,700 | — | 0.67% | $166.83B | — | — |
| 2025-09-29 | $612.45 | $616.44 | $596.38 | $602.43 | 2,188,700 | — | 0.80% | $164.00B | — | — |
| 2025-09-26 | $610.00 | $615.14 | $598.11 | $605.17 | 1,845,300 | — | 0.68% | $164.74B | — | — |
| 2025-09-25 | $614.91 | $619.75 | $593.38 | $607.52 | 3,202,500 | — | 1.18% | $165.38B | — | — |
| 2025-09-24 | $640.00 | $642.00 | $624.19 | $628.97 | 1,617,200 | — | 0.59% | $171.22B | — | — |
| 2025-09-23 | $644.68 | $644.72 | $622.20 | $633.41 | 2,427,200 | — | 0.89% | $172.43B | — | — |
| 2025-09-22 | $620.11 | $648.50 | $620.11 | $644.37 | 2,566,000 | — | 0.94% | $175.41B | — | — |
| 2025-09-19 | $611.69 | $625.66 | $596.51 | $624.17 | 4,107,300 | — | 1.51% | $169.91B | — | — |
| 2025-09-18 | $622.96 | $627.10 | $611.00 | $611.00 | 2,245,600 | — | 0.82% | $166.33B | — | — |
| 2025-09-17 | $616.40 | $619.11 | $601.12 | $614.79 | 2,058,400 | — | 0.76% | $167.36B | — | — |
| 2025-09-16 | $629.50 | $633.52 | $608.73 | $617.91 | 3,104,100 | — | 1.14% | $168.21B | — | — |
| 2025-09-15 | $630.15 | $639.89 | $624.10 | $628.68 | 1,851,900 | — | 0.68% | $171.14B | — | — |
| 2025-09-12 | $632.12 | $646.88 | $624.15 | $625.55 | 2,640,400 | — | 0.97% | $170.29B | — | — |
| 2025-09-11 | $648.75 | $653.50 | $620.10 | $634.15 | 4,099,900 | — | 1.51% | $172.63B | — | — |
| 2025-09-10 | $625.00 | $645.19 | $623.00 | $643.56 | 3,878,700 | — | 1.42% | $175.19B | — | — |
| 2025-09-09 | $606.35 | $607.69 | $594.77 | $605.70 | 1,863,900 | — | 0.68% | $164.89B | — | — |
| 2025-09-08 | $594.41 | $606.00 | $584.94 | $600.23 | 2,513,700 | — | 0.92% | $163.40B | — | — |
| 2025-09-05 | $599.96 | $604.50 | $565.50 | $582.08 | 3,477,700 | — | 1.28% | $158.46B | — | — |
| 2025-09-04 | $580.81 | $600.37 | $580.06 | $598.81 | 3,195,400 | — | 1.17% | $163.01B | — | — |
| 2025-09-03 | $586.28 | $586.28 | $565.43 | $577.04 | 3,657,500 | — | 1.34% | $157.08B | — | — |
| 2025-09-02 | $590.55 | $594.00 | $567.86 | $579.68 | 5,267,300 | — | 1.93% | $157.80B | — | — |
| 2025-08-29 | $631.86 | $635.00 | $609.34 | $612.97 | 2,266,400 | — | 0.83% | $166.87B | — | — |
| 2025-08-28 | $626.78 | $646.95 | $626.78 | $633.69 | 2,256,400 | — | 0.83% | $172.51B | — | — |
| 2025-08-27 | $625.22 | $629.93 | $618.00 | $622.39 | 1,862,900 | — | 0.68% | $169.43B | — | — |
| 2025-08-26 | $603.85 | $628.58 | $603.04 | $625.91 | 2,689,400 | — | 0.99% | $170.39B | — | — |
| 2025-08-25 | $608.83 | $614.47 | $597.03 | $602.31 | 2,130,000 | — | 0.78% | $163.96B | — | — |
| 2025-08-22 | $607.97 | $623.98 | $602.50 | $607.07 | 2,727,700 | — | 1.00% | $165.26B | — | — |
| 2025-08-21 | $607.02 | $620.00 | $605.31 | $606.00 | 2,566,600 | — | 0.94% | $164.97B | — | — |
| 2025-08-20 | $592.61 | $607.77 | $581.23 | $604.59 | 3,575,800 | — | 1.31% | $164.58B | — | — |
| 2025-08-19 | $620.55 | $620.98 | $595.19 | $603.13 | 3,096,700 | — | 1.14% | $164.19B | — | — |
| 2025-08-18 | $621.38 | $628.54 | $614.23 | $625.02 | 1,860,400 | — | 0.68% | $170.15B | — | — |
| 2025-08-15 | $624.03 | $624.03 | $607.86 | $621.91 | 2,488,200 | — | 0.91% | $169.30B | — | — |
| 2025-08-14 | $627.00 | $640.28 | $620.28 | $625.27 | 2,534,400 | — | 0.93% | $170.21B | — | — |
| 2025-08-13 | $662.32 | $666.15 | $614.23 | $634.31 | 3,936,400 | — | 1.45% | $172.67B | — | — |
| 2025-08-12 | $652.74 | $662.84 | $651.00 | $657.44 | 1,803,400 | — | 0.66% | $178.97B | — | — |
| 2025-08-11 | $641.00 | $653.42 | $637.37 | $650.76 | 1,687,600 | — | 0.62% | $177.15B | — | — |
| 2025-08-08 | $655.23 | $656.25 | $639.17 | $649.09 | 1,888,700 | — | 0.69% | $176.70B | — | — |
| 2025-08-07 | $665.77 | $669.38 | $638.52 | $645.86 | 2,239,900 | — | 0.82% | $175.82B | — | — |
| 2025-08-06 | $646.63 | $666.29 | $644.00 | $664.55 | 1,894,900 | — | 0.70% | $180.91B | — | — |
| 2025-08-05 | $661.24 | $665.11 | $643.96 | $649.72 | 2,180,200 | — | 0.80% | $176.87B | — | — |
| 2025-08-04 | $659.36 | $674.97 | $653.95 | $662.77 | 2,155,900 | — | 0.79% | $180.42B | — | — |
| 2025-08-01 | $638.18 | $664.26 | $632.46 | $656.50 | 3,077,400 | — | 1.13% | $178.72B | — | — |
| 2025-07-31 | $660.00 | $677.29 | $656.07 | $660.29 | 3,343,000 | — | 1.23% | $179.75B | — | — |
| 2025-07-30 | $639.95 | $656.17 | $635.17 | $655.00 | 2,699,600 | — | 0.99% | $178.31B | — | — |
| 2025-07-29 | $646.99 | $655.65 | $629.99 | $632.67 | 2,749,900 | — | 1.01% | $172.23B | — | — |
| 2025-07-28 | $638.26 | $648.52 | $631.16 | $647.66 | 2,920,600 | — | 1.07% | $176.31B | — | — |
| 2025-07-25 | $630.00 | $651.22 | $626.00 | $644.59 | 3,604,500 | — | 1.32% | $175.47B | — | — |
| 2025-07-24 | $632.27 | $633.07 | $615.30 | $623.97 | 3,918,600 | — | 1.44% | $169.86B | — | — |
| 2025-07-23 | $595.75 | $633.72 | $585.00 | $629.03 | 7,081,300 | — | 2.60% | $171.24B | — | — |
| 2025-07-22 | $558.51 | $558.51 | $537.16 | $548.99 | 3,938,500 | — | 1.45% | $149.45B | — | — |
| 2025-07-21 | $576.14 | $577.62 | $564.66 | $565.91 | 2,146,800 | — | 0.79% | $154.05B | $0.25 | — |
| 2025-07-18 | $570.61 | $579.03 | $567.00 | $574.60 | 2,052,800 | — | 0.75% | $156.42B | — | — |
| 2025-07-17 | $568.65 | $581.27 | $566.22 | $570.17 | 2,569,400 | — | 0.94% | $155.21B | — | — |
| 2025-07-16 | $559.62 | $566.52 | $552.00 | $561.17 | 1,953,400 | — | 0.72% | $152.76B | — | — |
| 2025-07-15 | $556.81 | $560.63 | $545.49 | $559.61 | 2,576,900 | — | 0.95% | $152.34B | — | — |
| 2025-07-14 | $541.45 | $555.85 | $540.00 | $555.04 | 2,471,700 | — | 0.91% | $151.10B | — | — |
| 2025-07-11 | $538.00 | $546.65 | $534.67 | $539.16 | 2,286,500 | — | 0.84% | $146.77B | — | — |
| 2025-07-10 | $539.04 | $542.37 | $520.00 | $539.36 | 2,506,200 | — | 0.92% | $146.83B | — | — |
| 2025-07-09 | $535.56 | $545.63 | $530.00 | $535.77 | 2,295,700 | — | 0.84% | $145.85B | — | — |
| 2025-07-08 | $535.00 | $537.22 | $511.50 | $530.00 | 3,130,700 | — | 1.15% | $144.28B | — | — |
| 2025-07-07 | $520.00 | $531.19 | $514.08 | $530.28 | 2,268,100 | — | 0.83% | $144.35B | — | — |
| 2025-07-03 | $511.74 | $519.71 | $506.02 | $517.04 | 1,809,200 | — | 0.66% | $140.75B | — | — |
| 2025-07-02 | $502.58 | $511.52 | $497.30 | $505.07 | 3,389,500 | — | 1.25% | $137.49B | — | — |
| 2025-07-01 | $525.16 | $528.00 | $482.20 | $506.00 | 6,527,000 | — | 2.40% | $137.75B | — | — |
| 2025-06-30 | $524.27 | $531.37 | $516.59 | $529.15 | 2,030,100 | — | 0.75% | $144.05B | — | — |
| 2025-06-27 | $507.00 | $532.59 | $503.00 | $519.66 | 9,150,300 | — | — | — | — | — |
| 2025-06-26 | $505.00 | $508.91 | $498.81 | $506.81 | 2,205,700 | — | — | — | — | — |
| 2025-06-25 | $516.00 | $522.97 | $502.25 | $502.67 | 2,476,000 | — | — | — | — | — |
| 2025-06-24 | $505.96 | $512.82 | $496.73 | $510.84 | 2,692,600 | — | — | — | — | — |
| 2025-06-23 | $486.66 | $500.04 | $479.04 | $499.88 | 3,098,000 | — | — | — | — | — |
| 2025-06-20 | $493.53 | $496.01 | $480.55 | $486.96 | 4,002,400 | — | — | — | — | — |
| 2025-06-18 | $486.79 | $491.13 | $482.01 | $490.19 | 2,240,200 | — | — | — | — | — |
| 2025-06-17 | $486.77 | $494.02 | $481.60 | $488.66 | 2,160,400 | — | — | — | — | — |
| 2025-06-16 | $480.00 | $492.53 | $480.00 | $487.88 | 2,134,800 | — | — | — | — | — |
| 2025-06-13 | $477.68 | $484.63 | $474.21 | $478.45 | 2,433,900 | — | — | — | — | — |
| 2025-06-12 | $478.81 | $489.71 | $478.10 | $487.67 | 2,431,900 | — | — | — | — | — |
| 2025-06-11 | $469.52 | $484.33 | $464.00 | $483.47 | 3,100,400 | — | — | — | — | — |
| 2025-06-10 | $482.36 | $482.69 | $458.65 | $465.31 | 3,944,400 | — | — | — | — | — |
| 2025-06-09 | $492.00 | $492.31 | $479.80 | $480.00 | 2,346,900 | — | — | — | — | — |
| 2025-06-06 | $486.78 | $488.95 | $478.00 | $485.00 | 2,101,100 | — | — | — | — | — |
| 2025-06-05 | $491.07 | $493.87 | $479.54 | $484.31 | 2,443,700 | — | — | — | — | — |
| 2025-06-04 | $493.73 | $499.43 | $486.51 | $488.13 | 2,193,600 | — | — | — | — | — |
| 2025-06-03 | $494.00 | $500.72 | $485.00 | $492.97 | 3,476,900 | — | — | — | — | — |
| 2025-06-02 | $475.00 | $486.28 | $472.49 | $485.16 | 2,514,400 | — | — | — | — | — |
| 2025-05-30 | $470.00 | $473.79 | $463.34 | $472.98 | 5,092,500 | — | — | — | — | — |
| 2025-05-29 | $487.25 | $489.13 | $462.00 | $471.17 | 4,291,100 | — | — | — | — | — |
| 2025-05-28 | $468.54 | $487.40 | $467.50 | $485.01 | 3,318,100 | — | — | — | — | — |
| 2025-05-27 | $471.64 | $476.01 | $466.00 | $471.51 | 2,942,600 | — | — | — | — | — |
| 2025-05-23 | $460.01 | $469.81 | $458.79 | $464.39 | 3,571,600 | — | — | — | — | — |
| 2025-05-22 | $453.00 | $464.70 | $448.45 | $458.82 | 2,713,800 | — | — | — | — | — |
| 2025-05-21 | $447.00 | $463.00 | $446.50 | $453.03 | 3,932,400 | — | — | — | — | — |
| 2025-05-20 | $443.78 | $451.36 | $442.56 | $450.04 | 2,756,700 | — | — | — | — | — |
| 2025-05-19 | $424.50 | $447.45 | $421.64 | $446.60 | 3,128,700 | — | — | — | — | — |
| 2025-05-16 | $431.00 | $431.46 | $423.10 | $428.06 | 2,603,800 | — | — | — | — | — |
| 2025-05-15 | $430.17 | $432.79 | $425.39 | $426.97 | 2,954,300 | — | — | — | — | — |
| 2025-05-14 | $438.92 | $440.34 | $431.82 | $432.84 | 2,577,200 | — | — | — | — | — |
| 2025-05-13 | $420.91 | $444.00 | $420.00 | $433.33 | 4,769,700 | — | — | — | — | — |
| 2025-05-12 | $415.00 | $418.80 | $408.82 | $416.63 | 2,989,900 | — | — | — | — | — |
| 2025-05-09 | $396.25 | $399.78 | $387.03 | $399.26 | 2,383,700 | — | — | — | — | — |
| 2025-05-08 | $410.00 | $413.75 | $393.86 | $394.00 | 3,346,400 | — | — | — | — | — |
| 2025-05-07 | $400.00 | $407.29 | $397.01 | $406.81 | 2,488,700 | — | — | — | — | — |
| 2025-05-06 | $394.57 | $402.64 | $392.12 | $401.23 | 2,242,700 | — | — | — | — | — |
| 2025-05-05 | $392.00 | $403.80 | $390.21 | $401.10 | 2,296,900 | — | — | — | — | — |
| 2025-05-02 | $391.00 | $403.42 | $385.55 | $396.32 | 3,602,400 | — | — | — | — | — |
| 2025-05-01 | $383.34 | $387.52 | $378.47 | $382.29 | 3,246,800 | — | — | — | — | — |
| 2025-04-30 | $359.98 | $371.51 | $357.64 | $370.82 | 2,756,800 | — | — | — | — | — |
| 2025-04-29 | $369.62 | $372.09 | $363.22 | $371.19 | 2,430,000 | — | — | — | — | — |
| 2025-04-28 | $371.00 | $379.96 | $361.63 | $370.06 | 3,001,500 | — | — | — | — | — |
| 2025-04-25 | $359.81 | $376.15 | $356.94 | $372.42 | 3,961,100 | — | — | — | — | — |
| 2025-04-24 | $342.49 | $366.66 | $337.31 | $360.49 | 4,980,400 | — | — | — | — | — |
| 2025-04-23 | $354.04 | $358.88 | $333.19 | $336.09 | 5,443,600 | — | — | — | — | — |
| 2025-04-22 | $319.05 | $331.22 | $317.60 | $326.07 | 3,471,400 | — | — | — | — | — |
| 2025-04-21 | $320.00 | $324.93 | $306.21 | $313.08 | 2,526,800 | — | — | — | — | — |
| 2025-04-17 | $335.26 | $339.99 | $321.78 | $323.55 | 2,860,900 | — | — | — | $0.25 | — |
| 2025-04-16 | $318.57 | $332.31 | $316.00 | $328.16 | 4,015,200 | — | — | — | — | — |
| 2025-04-15 | $323.37 | $331.13 | $323.07 | $328.56 | 1,635,300 | — | — | — | — | — |
| 2025-04-14 | $333.33 | $334.25 | $317.50 | $322.30 | 2,467,500 | — | — | — | — | — |
| 2025-04-11 | $310.00 | $323.21 | $306.00 | $321.43 | 2,800,700 | — | — | — | — | — |
| 2025-04-10 | $312.04 | $322.24 | $303.10 | $309.95 | 4,444,800 | — | — | — | — | — |
| 2025-04-09 | $283.21 | $333.30 | $281.56 | $326.81 | 7,482,600 | — | — | — | — | — |
| 2025-04-08 | $303.77 | $307.06 | $279.57 | $286.89 | 5,858,400 | — | — | — | — | — |
| 2025-04-07 | $257.02 | $298.49 | $253.08 | $286.07 | 6,522,200 | — | — | — | — | — |
| 2025-04-04 | $277.16 | $283.47 | $252.25 | $271.48 | 8,095,800 | — | — | — | — | — |
| 2025-04-03 | $306.95 | $315.87 | $293.48 | $297.66 | 5,752,200 | — | — | — | — | — |
| 2025-04-02 | $307.08 | $335.79 | $306.00 | $330.80 | 4,203,200 | — | — | — | — | — |
| 2025-04-01 | $307.60 | $316.43 | $302.40 | $315.64 | 3,544,500 | — | — | — | — | — |
| 2025-03-31 | $291.35 | $306.03 | $288.00 | $305.28 | 4,678,300 | — | — | — | — | — |
| 2025-03-28 | $302.00 | $308.88 | $299.13 | $302.93 | 2,725,300 | — | — | — | — | — |
| 2025-03-27 | $310.18 | $314.99 | $302.33 | $303.00 | 3,814,200 | — | — | — | — | — |
| 2025-03-26 | $335.45 | $335.45 | $314.66 | $317.70 | 3,798,600 | — | — | — | — | — |
| 2025-03-25 | $343.87 | $344.94 | $333.21 | $336.20 | 2,631,700 | — | — | — | — | — |
| 2025-03-24 | $344.24 | $349.62 | $339.15 | $343.57 | 3,141,000 | — | — | — | — | — |
| 2025-03-21 | $330.64 | $335.15 | $325.11 | $333.87 | 3,012,100 | — | — | — | — | — |
| 2025-03-20 | $329.27 | $342.34 | $329.27 | $336.83 | 3,500,100 | — | — | — | — | — |
| 2025-03-19 | $323.27 | $343.42 | $320.50 | $335.80 | 3,445,600 | — | — | — | — | — |
| 2025-03-18 | $329.00 | $330.98 | $314.56 | $318.93 | 2,773,800 | — | — | — | — | — |
| 2025-03-17 | $312.50 | $335.29 | $311.00 | $331.96 | 4,376,600 | — | — | — | — | — |
| 2025-03-14 | $306.45 | $315.80 | $303.00 | $313.63 | 4,404,500 | — | — | — | — | — |
| 2025-03-13 | $297.00 | $303.49 | $285.35 | $300.24 | 2,880,400 | — | — | — | — | — |
| 2025-03-12 | $301.58 | $308.00 | $292.39 | $298.68 | 4,541,500 | — | — | — | — | — |
| 2025-03-11 | $269.99 | $291.53 | $268.51 | $284.21 | 5,274,800 | — | — | — | — | — |
| 2025-03-10 | $275.97 | $281.37 | $266.47 | $270.13 | 6,818,800 | — | — | — | — | — |
| 2025-03-07 | $293.00 | $301.00 | $279.56 | $289.30 | 7,397,700 | — | — | — | — | — |
| 2025-03-06 | $306.68 | $309.08 | $288.28 | $293.21 | 7,501,000 | — | — | — | — | — |
| 2025-03-05 | $314.55 | $323.89 | $311.19 | $316.80 | 4,617,100 | — | — | — | — | — |
| 2025-03-04 | $305.80 | $321.65 | $294.45 | $313.07 | 6,257,500 | — | — | — | — | — |
| 2025-03-03 | $334.70 | $337.43 | $308.77 | $315.98 | 4,846,200 | — | — | — | — | — |
| 2025-02-28 | $322.35 | $336.00 | $318.68 | $335.18 | 4,096,600 | — | — | — | — | — |
| 2025-02-27 | $345.18 | $348.51 | $322.00 | $326.28 | 4,768,000 | — | — | — | — | — |
| 2025-02-26 | $334.83 | $342.07 | $327.85 | $335.24 | 4,676,800 | — | — | — | — | — |
| 2025-02-25 | $307.26 | $322.10 | $298.00 | $317.69 | 6,835,200 | — | — | — | — | — |
| 2025-02-24 | $327.38 | $329.39 | $303.44 | $315.91 | 7,156,900 | — | — | — | — | — |
| 2025-02-21 | $357.60 | $359.93 | $325.42 | $327.88 | 6,965,000 | — | — | — | — | — |
| 2025-02-20 | $375.06 | $383.29 | $353.11 | $359.68 | 3,456,000 | — | — | — | — | — |
| 2025-02-19 | $369.94 | $376.48 | $366.25 | $375.20 | 1,670,900 | — | — | — | — | — |
| 2025-02-18 | $367.92 | $377.77 | $363.35 | $373.25 | 2,407,300 | — | — | — | — | — |
| 2025-02-14 | $369.28 | $369.28 | $357.00 | $367.59 | 2,238,800 | — | — | — | — | — |
| 2025-02-13 | $376.00 | $377.20 | $360.60 | $370.31 | 2,609,700 | — | — | — | — | — |
| 2025-02-12 | $364.76 | $378.26 | $359.73 | $369.65 | 1,825,400 | — | — | — | — | — |
| 2025-02-11 | $381.30 | $383.08 | $369.37 | $372.90 | 2,064,300 | — | — | — | — | — |
| 2025-02-10 | $379.15 | $385.70 | $372.00 | $385.00 | 2,078,900 | — | — | — | — | — |
| 2025-02-07 | $380.68 | $389.89 | $375.39 | $377.97 | 2,391,700 | — | — | — | — | — |
| 2025-02-06 | $365.99 | $380.05 | $364.60 | $374.83 | 2,460,800 | — | — | — | — | — |
| 2025-02-05 | $363.97 | $369.48 | $359.63 | $367.93 | 2,810,000 | — | — | — | — | — |
| 2025-02-04 | $360.60 | $366.08 | $349.57 | $356.53 | 2,766,400 | — | — | — | — | — |
| 2025-02-03 | $350.34 | $367.20 | $348.95 | $361.71 | 4,079,400 | — | — | — | — | — |
| 2025-01-31 | $385.56 | $387.08 | $370.56 | $372.88 | 4,139,500 | — | — | — | — | — |
| 2025-01-30 | $365.00 | $387.64 | $364.93 | $382.94 | 5,682,500 | — | — | — | — | — |
| 2025-01-29 | $358.30 | $368.84 | $346.26 | $353.25 | 5,449,800 | — | — | — | — | — |
| 2025-01-28 | $351.42 | $355.51 | $317.70 | $355.12 | 10,396,700 | — | — | — | — | — |
| 2025-01-27 | $339.60 | $353.00 | $322.30 | $330.00 | 13,356,800 | — | — | — | — | — |
| 2025-01-24 | $436.93 | $436.93 | $416.00 | $420.49 | 4,717,500 | — | — | — | — | — |
| 2025-01-23 | $423.63 | $447.50 | $422.66 | $437.71 | 3,925,000 | — | — | — | — | — |
| 2025-01-22 | $430.00 | $434.10 | $418.10 | $427.10 | 4,973,900 | — | — | — | — | — |
| 2025-01-21 | $405.00 | $417.21 | $395.29 | $416.00 | 4,223,300 | — | — | — | — | — |
| 2025-01-17 | $393.29 | $404.13 | $389.59 | $401.41 | 2,363,800 | — | — | — | — | — |
| 2025-01-16 | $394.07 | $397.76 | $387.03 | $391.00 | 2,111,600 | — | — | — | — | — |
| 2025-01-15 | $391.00 | $392.77 | $380.00 | $387.03 | 2,524,000 | — | — | — | — | — |
| 2025-01-14 | $376.32 | $388.88 | $373.70 | $382.26 | 3,095,600 | — | — | — | — | — |
| 2025-01-13 | $355.33 | $366.85 | $353.01 | $366.81 | 3,267,900 | — | — | — | — | — |
| 2025-01-10 | $363.20 | $367.83 | $351.00 | $367.10 | 2,387,000 | — | — | — | — | — |
| 2025-01-08 | $362.31 | $368.79 | $348.20 | $366.48 | 3,160,100 | — | — | — | — | — |
| 2025-01-07 | $373.26 | $374.62 | $357.23 | $368.52 | 2,728,200 | — | — | — | — | — |
| 2025-01-06 | $369.75 | $376.30 | $366.51 | $371.32 | 3,419,100 | — | — | — | — | — |
| 2025-01-03 | $331.69 | $354.98 | $331.50 | $354.03 | 2,392,400 | — | — | — | — | — |
| 2025-01-02 | $332.79 | $342.67 | $328.52 | $338.94 | 2,471,100 | — | — | — | — | — |
| 2024-12-31 | $330.93 | $333.10 | $327.50 | $328.93 | 1,793,800 | — | — | — | — | — |
| 2024-12-30 | $324.34 | $335.64 | $323.00 | $330.26 | 1,837,800 | — | — | — | — | — |
| 2024-12-27 | $339.95 | $340.75 | $332.50 | $333.80 | 1,506,600 | — | — | — | — | — |
| 2024-12-26 | $345.80 | $345.80 | $338.90 | $343.07 | 1,210,900 | — | — | — | — | — |
| 2024-12-24 | $347.22 | $348.99 | $343.32 | $347.29 | 1,062,400 | — | — | — | — | — |
| 2024-12-23 | $344.25 | $346.28 | $337.00 | $344.92 | 1,435,900 | — | — | — | — | — |
| 2024-12-20 | $328.13 | $345.64 | $327.15 | $342.66 | 5,476,100 | — | — | — | $0.25 | — |
| 2024-12-19 | $324.95 | $337.46 | $322.51 | $332.80 | 4,584,500 | — | — | — | — | — |
| 2024-12-18 | $327.59 | $332.06 | $314.19 | $317.12 | 3,906,900 | — | — | — | — | — |
| 2024-12-17 | $333.00 | $334.00 | $323.50 | $328.34 | 4,408,900 | — | — | — | — | — |
| 2024-12-16 | $336.06 | $340.50 | $330.84 | $337.71 | 4,229,800 | — | — | — | — | — |
| 2024-12-13 | $334.78 | $338.00 | $329.45 | $332.01 | 2,972,900 | — | — | — | — | — |
| 2024-12-12 | $343.00 | $343.00 | $328.19 | $329.91 | 3,281,800 | — | — | — | — | — |
| 2024-12-11 | $333.56 | $350.58 | $333.33 | $343.80 | 6,671,700 | — | — | — | — | — |
| 2024-12-10 | $334.21 | $336.59 | $322.33 | $327.39 | 3,473,500 | — | — | — | — | — |
| 2024-12-09 | $340.35 | $345.00 | $324.50 | $335.25 | 3,045,900 | — | — | — | — | — |
| 2024-12-06 | $347.50 | $349.32 | $341.00 | $346.51 | 1,622,800 | — | — | — | — | — |
| 2024-12-05 | $346.02 | $354.69 | $344.94 | $348.13 | 2,099,500 | — | — | — | — | — |
| 2024-12-04 | $336.48 | $344.73 | $333.63 | $343.75 | 2,424,000 | — | — | — | — | — |
| 2024-12-03 | $338.75 | $339.96 | $326.63 | $331.92 | 2,103,800 | — | — | — | — | — |
| 2024-12-02 | $335.73 | $346.67 | $335.51 | $337.54 | 2,328,000 | — | — | — | — | — |
| 2024-11-29 | $334.46 | $336.62 | $332.67 | $334.12 | 883,700 | — | — | — | — | — |
| 2024-11-27 | $339.23 | $339.74 | $329.63 | $335.33 | 2,318,200 | — | — | — | — | — |
| 2024-11-26 | $332.27 | $340.71 | $330.61 | $338.89 | 2,007,900 | — | — | — | — | — |
| 2024-11-25 | $353.52 | $354.99 | $328.19 | $328.98 | 6,212,400 | — | — | — | — | — |
| 2024-11-22 | $339.85 | $349.70 | $334.00 | $349.16 | 2,714,600 | — | — | — | — | — |
| 2024-11-21 | $349.90 | $357.09 | $339.38 | $339.85 | 2,671,800 | — | — | — | — | — |
| 2024-11-20 | $343.75 | $348.00 | $337.74 | $342.77 | 2,633,600 | — | — | — | — | — |
| 2024-11-19 | $320.01 | $340.39 | $317.55 | $340.00 | 2,200,600 | — | — | — | — | — |
| 2024-11-18 | $326.57 | $333.24 | $322.16 | $325.37 | 1,815,200 | — | — | — | — | — |
| 2024-11-15 | $325.10 | $339.24 | $325.10 | $329.76 | 2,931,300 | — | — | — | — | — |
| 2024-11-14 | $333.26 | $335.11 | $325.28 | $326.04 | 2,449,500 | — | — | — | — | — |
| 2024-11-13 | $334.42 | $343.64 | $330.55 | $333.26 | 3,054,500 | — | — | — | — | — |
| 2024-11-12 | $346.50 | $349.40 | $319.10 | $323.71 | 6,123,700 | — | — | — | — | — |
| 2024-11-11 | $347.80 | $349.79 | $338.50 | $349.44 | 2,486,600 | — | — | — | — | — |
| 2024-11-08 | $336.50 | $342.79 | $335.75 | $341.18 | 1,720,000 | — | — | — | — | — |
| 2024-11-07 | $339.00 | $340.41 | $332.50 | $336.78 | 2,347,600 | — | — | — | — | — |
| 2024-11-06 | $321.16 | $338.58 | $319.00 | $336.30 | 4,486,400 | — | — | — | — | — |
| 2024-11-05 | $295.85 | $316.45 | $294.87 | $315.77 | 3,461,400 | — | — | — | — | — |
| 2024-11-04 | $298.00 | $301.50 | $292.54 | $295.46 | 2,070,500 | — | — | — | — | — |
| 2024-11-01 | $305.00 | $311.58 | $300.52 | $301.09 | 2,702,200 | — | — | — | — | — |
| 2024-10-31 | $300.00 | $303.71 | $296.02 | $301.66 | 2,550,700 | — | — | — | — | — |
| 2024-10-30 | $300.00 | $301.53 | $294.67 | $297.60 | 2,085,200 | — | — | — | — | — |
| 2024-10-29 | $288.00 | $298.96 | $284.10 | $298.77 | 2,030,600 | — | — | — | — | — |
| 2024-10-28 | $295.74 | $295.94 | $288.08 | $289.23 | 2,231,600 | — | — | — | — | — |
| 2024-10-25 | $295.39 | $298.81 | $292.39 | $293.54 | 2,087,800 | — | — | — | — | — |
| 2024-10-24 | $285.81 | $297.54 | $283.00 | $297.00 | 3,620,100 | — | — | — | — | — |
| 2024-10-23 | $273.71 | $282.97 | $268.50 | $279.88 | 4,244,600 | — | — | — | — | — |
| 2024-10-22 | $271.00 | $278.29 | $270.55 | $276.42 | 2,631,800 | — | — | — | — | — |
| 2024-10-21 | $277.00 | $277.60 | $272.28 | $276.43 | 2,570,000 | — | — | — | — | — |
| 2024-10-18 | $273.69 | $275.30 | $271.35 | $272.72 | 2,353,700 | — | — | — | — | — |
| 2024-10-17 | $279.24 | $281.37 | $271.89 | $272.00 | 2,510,100 | — | — | — | — | — |
| 2024-10-16 | $268.90 | $276.19 | $267.69 | $274.77 | 1,844,900 | — | — | — | — | — |
| 2024-10-15 | $270.00 | $270.87 | $260.05 | $266.36 | 2,190,200 | — | — | — | — | — |
| 2024-10-14 | $267.26 | $270.83 | $265.69 | $269.50 | 1,822,300 | — | — | — | — | — |
| 2024-10-11 | $263.75 | $270.11 | $261.05 | $266.89 | 1,848,400 | — | — | — | — | — |
| 2024-10-10 | $264.00 | $266.55 | $261.79 | $264.62 | 1,795,800 | — | — | — | — | — |
| 2024-10-09 | $264.50 | $269.30 | $262.88 | $266.60 | 1,891,700 | — | — | — | — | — |
| 2024-10-08 | $264.03 | $266.56 | $262.25 | $264.27 | 1,671,900 | — | — | — | — | — |
| 2024-10-07 | $265.41 | $265.98 | $260.52 | $262.54 | 1,925,100 | — | — | — | — | — |
| 2024-10-04 | $257.00 | $266.42 | $253.23 | $265.59 | 3,157,300 | — | — | — | — | — |
| 2024-10-03 | $253.15 | $257.24 | $250.89 | $254.68 | 1,913,700 | — | — | — | — | — |
| 2024-10-02 | $251.00 | $257.53 | $248.50 | $252.29 | 2,769,700 | — | — | — | — | — |
| 2024-10-01 | $256.00 | $257.60 | $251.10 | $256.53 | 2,304,100 | — | — | — | — | — |
| 2024-09-30 | $251.00 | $255.35 | $248.96 | $254.98 | 3,372,200 | — | — | — | — | — |
| 2024-09-27 | $250.76 | $254.43 | $249.58 | $249.86 | 2,293,600 | — | — | — | — | — |
| 2024-09-26 | $257.76 | $258.64 | $247.07 | $251.22 | 2,817,700 | — | — | — | — | — |
| 2024-09-25 | $257.10 | $257.75 | $252.17 | $255.05 | 2,454,200 | — | — | — | — | — |
| 2024-09-24 | $254.00 | $257.50 | $252.12 | $255.48 | 3,804,400 | — | — | — | — | — |
| 2024-09-23 | $247.82 | $254.87 | $246.79 | $251.53 | 3,336,700 | — | — | — | — | — |
| 2024-09-20 | $243.23 | $250.85 | $242.25 | $245.46 | 4,111,400 | — | — | — | — | — |
| 2024-09-19 | $243.30 | $245.00 | $238.11 | $244.45 | 3,060,800 | — | — | — | — | — |
| 2024-09-18 | $238.62 | $241.52 | $234.00 | $235.67 | 3,255,900 | — | — | — | — | — |
| 2024-09-17 | $237.67 | $240.00 | $233.51 | $237.15 | 5,144,000 | — | — | — | — | — |
| 2024-09-16 | $227.88 | $231.51 | $225.24 | $229.93 | 2,334,900 | — | — | — | — | — |
| 2024-09-13 | $220.65 | $228.68 | $219.01 | $225.59 | 3,697,500 | — | — | — | — | — |
| 2024-09-12 | $200.00 | $217.09 | $199.65 | $215.27 | 4,041,400 | — | — | — | — | — |
| 2024-09-11 | $204.10 | $210.12 | $201.50 | $209.15 | 3,787,500 | — | — | — | — | — |
| 2024-09-10 | $202.74 | $203.00 | $199.14 | $202.01 | 1,894,700 | — | — | — | — | — |
| 2024-09-09 | $200.01 | $202.93 | $197.38 | $201.81 | 1,654,700 | — | — | — | — | — |
| 2024-09-06 | $198.99 | $201.18 | $193.38 | $198.33 | 3,884,700 | — | — | — | — | — |
| 2024-09-05 | $197.09 | $200.73 | $194.27 | $198.44 | 3,064,200 | — | — | — | — | — |
| 2024-09-04 | $193.03 | $204.19 | $192.12 | $199.63 | 3,765,100 | — | — | — | — | — |
| 2024-09-03 | $200.00 | $202.60 | $187.55 | $192.55 | 4,275,300 | — | — | — | — | — |
| 2024-08-30 | $195.86 | $201.37 | $194.20 | $201.00 | 3,347,700 | — | — | — | — | — |
| 2024-08-29 | $186.00 | $195.68 | $185.35 | $191.36 | 3,155,500 | — | — | — | — | — |
| 2024-08-28 | $183.85 | $185.37 | $180.77 | $184.00 | 2,067,600 | — | — | — | — | — |
| 2024-08-27 | $181.00 | $187.10 | $180.49 | $185.55 | 1,613,100 | — | — | — | — | — |
| 2024-08-26 | $181.48 | $183.27 | $179.19 | $182.13 | 2,176,800 | — | — | — | — | — |
| 2024-08-23 | $180.80 | $183.56 | $173.07 | $183.29 | 4,872,700 | — | — | — | — | — |
| 2024-08-22 | $185.00 | $186.74 | $182.31 | $186.00 | 2,067,900 | — | — | — | — | — |
| 2024-08-21 | $183.47 | $185.24 | $181.81 | $184.26 | 1,601,400 | — | — | — | — | — |
| 2024-08-20 | $184.96 | $186.00 | $181.68 | $184.00 | 1,138,200 | — | — | — | — | — |
| 2024-08-19 | $184.10 | $185.51 | $181.21 | $185.40 | 1,626,900 | — | — | — | — | — |
| 2024-08-16 | $188.72 | $188.82 | $180.39 | $184.06 | 2,718,300 | — | — | — | — | — |
| 2024-08-15 | $185.50 | $190.80 | $181.61 | $188.82 | 3,478,000 | — | — | — | — | — |
| 2024-08-14 | $180.00 | $185.19 | $178.25 | $184.16 | 2,242,700 | — | — | — | — | — |
| 2024-08-13 | $178.05 | $180.26 | $175.32 | $179.65 | 1,551,800 | — | — | — | — | — |
| 2024-08-12 | $178.49 | $180.50 | $174.39 | $176.44 | 1,797,800 | — | — | — | — | — |
| 2024-08-09 | $176.52 | $179.55 | $172.60 | $179.11 | 2,766,500 | — | — | — | — | — |
| 2024-08-08 | $169.20 | $177.46 | $165.05 | $177.21 | 2,755,800 | — | — | — | — | — |
| 2024-08-07 | $168.66 | $172.75 | $164.69 | $166.07 | 3,312,800 | — | — | — | — | — |
| 2024-08-06 | $163.08 | $166.46 | $160.00 | $164.35 | 2,799,900 | — | — | — | — | — |
| 2024-08-05 | $152.40 | $165.39 | $150.01 | $162.24 | 3,700,500 | — | — | — | — | — |
| 2024-08-02 | $168.78 | $169.99 | $161.50 | $164.73 | 3,314,500 | — | — | — | — | — |
| 2024-08-01 | $181.90 | $183.86 | $171.81 | $174.03 | 3,706,800 | — | — | — | — | — |
| 2024-07-31 | $171.25 | $180.26 | $171.25 | $178.24 | 4,056,500 | — | — | — | — | — |
| 2024-07-30 | $172.93 | $174.07 | $162.45 | $162.70 | 2,639,300 | — | — | — | — | — |
| 2024-07-29 | $174.32 | $174.77 | $169.85 | $172.05 | 1,757,800 | — | — | — | — | — |
| 2024-07-26 | $168.46 | $173.98 | $163.69 | $173.11 | 3,871,900 | — | — | — | — | — |
| 2024-07-25 | $166.00 | $166.29 | $156.41 | $160.00 | 5,163,200 | — | — | — | — | — |
| 2024-07-24 | $167.34 | $172.30 | $162.73 | $162.90 | 5,532,100 | — | — | — | — | — |
| 2024-07-23 | $167.00 | $171.01 | $166.22 | $170.49 | 3,221,800 | — | — | — | — | — |
| 2024-07-22 | $166.38 | $168.25 | $163.68 | $166.76 | 1,738,600 | — | — | — | — | — |
| 2024-07-19 | $162.00 | $163.69 | $159.11 | $163.34 | 2,547,800 | — | — | — | — | — |
| 2024-07-18 | $168.00 | $171.45 | $159.43 | $161.49 | 4,736,600 | — | — | — | — | — |
| 2024-07-17 | $180.20 | $180.20 | $162.90 | $165.83 | 6,033,800 | — | — | — | — | — |
| 2024-07-16 | $178.78 | $183.89 | $178.18 | $182.74 | 1,789,700 | — | — | — | — | — |
| 2024-07-15 | $180.24 | $181.81 | $176.50 | $177.44 | 3,026,400 | — | — | — | — | — |
| 2024-07-12 | $177.95 | $184.33 | $174.40 | $180.45 | 1,603,900 | — | — | — | — | — |
| 2024-07-11 | $181.00 | $183.16 | $176.55 | $176.70 | 2,574,500 | — | — | — | — | — |
| 2024-07-10 | $174.93 | $179.80 | $174.60 | $179.73 | 1,835,700 | — | — | — | — | — |
| 2024-07-09 | $174.28 | $174.83 | $172.60 | $172.98 | 1,800,600 | — | — | — | — | — |
| 2024-07-08 | $176.81 | $178.60 | $174.17 | $174.37 | 1,659,100 | — | — | — | — | — |
| 2024-07-05 | $171.50 | $177.44 | $171.26 | $176.23 | 1,629,500 | — | — | — | — | — |
| 2024-07-03 | $170.10 | $174.78 | $169.18 | $172.68 | 1,317,200 | — | — | — | — | — |
| 2024-07-02 | $165.41 | $171.98 | $165.41 | $169.81 | 2,447,400 | — | — | — | — | — |
| 2024-07-01 | $171.00 | $171.20 | $165.12 | $167.52 | 2,748,200 | — | — | — | — | — |
| 2024-06-28 | $174.80 | $176.30 | $167.18 | $171.51 | 3,783,600 | — | — | — | — | — |
| 2024-06-27 | $178.39 | $179.27 | $173.25 | $176.28 | 2,541,300 | — | — | — | — | — |
| 2024-06-26 | $180.89 | $181.73 | $177.62 | $180.00 | 2,284,000 | — | — | — | — | — |
| 2024-06-25 | $179.80 | $181.50 | $176.27 | $181.45 | 2,553,400 | — | — | — | — | — |
| 2024-06-24 | $176.55 | $179.15 | $174.77 | $178.14 | 2,552,900 | — | — | — | — | — |
| 2024-06-21 | $177.10 | $177.18 | $170.40 | $175.73 | 3,793,000 | — | — | — | — | — |
| 2024-06-20 | $178.47 | $185.50 | $175.10 | $177.18 | 4,005,300 | — | — | — | — | — |
| 2024-06-18 | $167.94 | $180.25 | $166.33 | $179.57 | 3,364,900 | — | — | — | — | — |
| 2024-06-17 | $169.75 | $171.88 | $166.15 | $168.76 | 2,804,200 | — | — | — | — | — |
| 2024-06-14 | $174.09 | $174.78 | $166.20 | $170.17 | 3,128,300 | — | — | — | — | — |
| 2024-06-13 | $179.80 | $181.96 | $172.84 | $176.17 | 3,462,200 | — | — | — | — | — |
| 2024-06-12 | $171.54 | $179.22 | $171.15 | $177.52 | 4,016,500 | — | — | — | — | — |
| 2024-06-11 | $165.50 | $168.54 | $163.30 | $168.23 | 2,036,100 | — | — | — | — | — |
| 2024-06-10 | $161.22 | $170.00 | $160.60 | $166.64 | 4,223,600 | — | — | — | — | — |
| 2024-06-07 | $159.50 | $165.76 | $159.04 | $162.08 | 4,850,300 | — | — | — | — | — |
| 2024-06-06 | $163.25 | $164.13 | $155.50 | $160.31 | 5,249,000 | — | — | — | — | — |
| 2024-06-05 | $165.09 | $168.30 | $162.47 | $163.49 | 8,005,500 | — | — | — | — | — |
| 2024-06-04 | $168.35 | $169.41 | $161.33 | $163.04 | 5,279,800 | — | — | — | — | — |
| 2024-06-03 | $178.93 | $179.00 | $166.44 | $170.37 | 3,434,800 | — | — | — | — | — |
| 2024-05-31 | $177.10 | $179.76 | $165.40 | $175.90 | 5,454,900 | — | — | — | — | — |
| 2024-05-30 | $176.97 | $177.81 | $174.50 | $175.08 | 2,034,100 | — | — | — | — | — |
| 2024-05-29 | $176.00 | $178.69 | $174.10 | $177.32 | 1,537,700 | — | — | — | — | — |
| 2024-05-28 | $178.34 | $182.78 | $176.78 | $178.09 | 2,632,700 | — | — | — | — | — |
| 2024-05-24 | $162.81 | $177.77 | $162.09 | $177.43 | 4,294,100 | — | — | — | — | — |
| 2024-05-23 | $166.42 | $170.00 | $161.44 | $161.67 | 3,139,000 | — | — | — | — | — |
| 2024-05-22 | $164.29 | $167.36 | $163.00 | $163.85 | 2,018,900 | — | — | — | — | — |
| 2024-05-21 | $160.24 | $164.49 | $159.07 | $163.93 | 1,945,300 | — | — | — | — | — |
| 2024-05-20 | $163.06 | $164.30 | $160.21 | $160.95 | 1,736,100 | — | — | — | — | — |
| 2024-05-17 | $166.88 | $167.64 | $160.94 | $162.62 | 1,937,200 | — | — | — | — | — |
| 2024-05-16 | $168.03 | $170.00 | $166.35 | $166.40 | 1,604,400 | — | — | — | — | — |
| 2024-05-15 | $168.36 | $172.35 | $166.96 | $167.87 | 2,572,000 | — | — | — | — | — |
| 2024-05-14 | $160.69 | $166.55 | $158.86 | $165.63 | 3,855,400 | — | — | — | — | — |
| 2024-05-13 | $165.00 | $167.55 | $160.18 | $161.53 | 4,413,800 | — | — | — | — | — |
| 2024-05-10 | $169.00 | $170.80 | $165.99 | $167.27 | 3,459,600 | — | — | — | — | — |
| 2024-05-09 | $165.00 | $168.72 | $164.65 | $166.40 | 4,022,600 | — | — | — | — | — |
| 2024-05-08 | $167.00 | $167.01 | $163.23 | $164.00 | 3,679,700 | — | — | — | — | — |
| 2024-05-07 | $168.66 | $173.50 | $167.16 | $167.36 | 2,884,800 | — | — | — | — | — |
| 2024-05-06 | $167.16 | $171.17 | $164.51 | $169.14 | 4,007,000 | — | — | — | — | — |
| 2024-05-03 | $155.63 | $167.17 | $155.14 | $166.26 | 4,635,100 | — | — | — | — | — |
| 2024-05-02 | $153.53 | $155.44 | $151.66 | $153.83 | 2,530,700 | — | — | — | — | — |
| 2024-05-01 | $154.19 | $156.70 | $149.42 | $151.67 | 3,396,800 | — | — | — | — | — |
| 2024-04-30 | $158.14 | $163.10 | $152.25 | $153.71 | 3,490,100 | — | — | — | — | — |
| 2024-04-29 | $153.58 | $159.55 | $153.58 | $159.01 | 5,416,300 | — | — | — | — | — |
| 2024-04-26 | $153.64 | $157.25 | $150.20 | $153.07 | 4,230,500 | — | — | — | — | — |
| 2024-04-25 | $143.00 | $152.14 | $138.67 | $148.31 | 6,069,300 | — | — | — | — | — |
| 2024-04-24 | $147.00 | $149.90 | $144.35 | $146.18 | 4,684,600 | — | — | — | — | — |
| 2024-04-23 | $138.46 | $148.35 | $137.87 | $147.83 | 4,682,800 | — | — | — | — | — |
| 2024-04-22 | $135.52 | $137.14 | $132.11 | $136.69 | 2,435,000 | — | — | — | — | — |
| 2024-04-19 | $137.25 | $140.59 | $134.90 | $135.10 | 4,518,800 | — | — | — | — | — |
| 2024-04-18 | $138.15 | $138.41 | $135.43 | $137.22 | 5,022,300 | — | — | — | — | — |
| 2024-04-17 | $132.04 | $138.18 | $131.25 | $134.75 | 6,154,600 | — | — | — | — | — |
| 2024-04-16 | $132.50 | $133.05 | $128.25 | $130.07 | 5,870,900 | — | — | — | — | — |
| 2024-04-15 | $134.60 | $135.32 | $129.85 | $131.75 | 3,724,900 | — | — | — | — | — |
| 2024-04-12 | $135.00 | $138.11 | $133.55 | $134.00 | 3,765,200 | — | — | — | — | — |
| 2024-04-11 | $139.20 | $139.32 | $136.41 | $136.57 | 5,326,900 | — | — | — | — | — |
| 2024-04-10 | $129.50 | $139.93 | $128.94 | $138.37 | 8,376,800 | — | — | — | — | — |
| 2024-04-09 | $130.87 | $133.60 | $128.25 | $132.17 | 9,143,500 | — | — | — | — | — |
| 2024-04-08 | $126.13 | $131.95 | $125.86 | $129.96 | 12,195,000 | — | — | — | — | — |
| 2024-04-05 | $125.50 | $128.18 | $119.00 | $122.70 | 16,054,800 | — | — | — | — | — |
| 2024-04-04 | $136.00 | $139.35 | $125.26 | $126.06 | 14,207,700 | — | — | — | — | — |
| 2024-04-03 | $142.30 | $144.00 | $135.80 | $137.34 | 8,866,900 | — | — | — | — | — |
| 2024-04-02 | $142.85 | $152.48 | $138.64 | $140.00 | 18,246,100 | — | — | — | — | — |
| 2024-04-01 | $141.01 | $144.33 | $137.07 | $142.02 | 1,029,500 | — | — | — | — | — |
| 2024-03-28 | $137.93 | $137.93 | $129.96 | $136.75 | 2,239,100 | — | — | — | — | — |
| 2024-03-27 | $115.00 | $135.00 | $115.00 | $131.25 | 4,960,400 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
Historical backfill from the completed-spinoff universe; never covered in a monthly report. Identity and performance are computed from market data, not researched. See the universe row for the full performance block.
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.