CINF
Cincinnati Financial Corp
stockNASDAQ
Market OpenNov 6, 2026 12:26:29 PM EST
185.77USD-1.349%(-2.54)138,986
Pre-marketNov 6, 2026 8:53:30 AM EST
186.51USD-0.956%(-1.80)
CINF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 185.52 | 187.12 | 185.00 | 185.77 | -1.349% | 138,986 | 0.000% | |
| 2026-11-05 | 193.54 | 195.72 | 187.40 | 188.31 | -1.139% | 855,955 | -1.349% | |
| 2026-11-04 | 187.20 | 190.74 | 185.47 | 190.48 | +3.331% | 971,452 | -2.473% | |
| 2026-11-03 | 183.30 | 185.19 | 181.09 | 184.34 | +0.305% | 912,613 | +0.776% | |
| 2026-11-02 | 181.21 | 184.49 | 180.63 | 183.78 | +1.429% | 809,743 | +1.083% | |
| 2026-10-30 | 185.00 | 185.16 | 180.57 | 181.19 | -0.374% | 1,107,467 | +2.528% | |
| 2026-10-29 | 182.10 | 183.81 | 180.61 | 181.87 | +1.382% | 793,548 | +2.144% | |
| 2026-10-28 | 181.41 | 182.01 | 179.03 | 179.39 | -1.113% | 831,012 | +3.556% | |
| 2026-10-27 | 177.31 | 183.25 | 177.31 | 181.41 | +2.312% | 1,453,566 | +2.403% | |
| 2026-10-26 | 177.01 | 179.10 | 176.90 | 177.31 | +0.573% | 777,419 | +4.771% | |
| 2026-10-23 | 178.28 | 178.60 | 175.81 | 176.30 | -1.111% | 559,828 | +5.372% | |
| 2026-10-22 | 174.88 | 178.73 | 174.49 | 178.28 | +2.678% | 630,248 | +4.201% | |
| 2026-10-21 | 172.36 | 173.94 | 171.71 | 173.63 | +0.907% | 501,560 | +6.992% | |
| 2026-10-20 | 170.71 | 172.77 | 170.01 | 172.07 | +1.283% | 365,254 | +7.962% | |
| 2026-10-19 | 170.44 | 171.10 | 169.27 | 169.89 | -0.794% | 415,548 | +9.347% | |
| 2026-10-16 | 167.99 | 171.29 | 167.27 | 171.25 | +2.410% | 856,711 | +8.479% | |
| 2026-10-15 | 169.87 | 170.75 | 166.13 | 167.22 | +0.330% | 746,195 | +11.093% | |
| 2026-10-14 | 165.14 | 166.73 | 163.54 | 166.67 | +0.622% | 365,302 | +11.460% | |
| 2026-10-13 | 167.09 | 167.13 | 164.66 | 165.64 | +0.054% | 504,279 | +12.153% | |
| 2026-10-12 | 164.35 | 166.50 | 164.33 | 165.55 | +1.322% | 446,228 | +12.214% | |
| 2026-10-09 | 164.70 | 165.90 | 163.26 | 163.39 | -1.126% | 444,429 | +13.697% | |
| 2026-10-08 | 161.66 | 165.59 | 161.66 | 165.25 | +2.252% | 569,818 | +12.418% | |
| 2026-10-07 | 163.08 | 163.60 | 161.51 | 161.61 | -0.901% | 503,380 | +14.950% | |
| 2026-10-06 | 161.75 | 163.87 | 161.46 | 163.08 | +0.580% | 393,227 | +13.913% | |
| 2026-10-05 | 162.92 | 163.44 | 161.13 | 162.14 | +0.117% | 607,314 | +14.574% | |
| 2026-10-02 | 161.89 | 162.74 | 160.95 | 161.95 | -0.123% | 559,329 | +14.708% | |
| 2026-10-01 | 159.85 | 162.37 | 159.34 | 162.15 | +1.744% | 649,550 | +14.567% | |
| 2026-09-30 | 161.48 | 161.83 | 159.20 | 159.37 | -1.092% | 909,528 | +16.565% | |
| 2026-09-29 | 161.50 | 162.43 | 160.28 | 161.13 | -0.488% | 1,403,023 | +15.292% | |
| 2026-09-28 | 162.44 | 163.15 | 161.58 | 161.92 | -0.381% | 401,734 | +14.729% | |
| 2026-09-25 | 162.99 | 163.32 | 161.17 | 162.54 | +0.129% | 409,484 | +14.292% | |
| 2026-09-24 | 163.09 | 164.79 | 162.27 | 162.33 | -0.148% | 606,283 | +14.440% | |
| 2026-09-23 | 163.88 | 165.61 | 162.38 | 162.57 | -1.966% | 800,392 | +14.271% | Div $0.940 |
| 2026-09-22 | 166.67 | 167.50 | 164.22 | 165.83 | -0.611% | 639,478 | +12.024% | |
| 2026-09-21 | 168.30 | 168.99 | 166.75 | 166.85 | -1.272% | 520,411 | +11.340% | |
| 2026-09-18 | 169.90 | 170.11 | 167.63 | 169.00 | -0.530% | 2,357,356 | +9.923% | |
| 2026-09-17 | 170.85 | 171.14 | 169.00 | 169.90 | -0.509% | 899,213 | +9.341% | |
| 2026-09-16 | 171.59 | 173.19 | 169.66 | 170.77 | -0.524% | 768,737 | +8.784% | |
| 2026-09-15 | 172.05 | 172.07 | 170.15 | 171.67 | -0.203% | 642,054 | +8.213% | |
| 2026-09-14 | 171.83 | 173.19 | 170.63 | 172.02 | +1.307% | 496,304 | +7.993% | |
| 2026-09-11 | 170.86 | 172.38 | 168.84 | 169.80 | +0.124% | 416,725 | +9.405% | |
| 2026-09-10 | 170.56 | 171.52 | 168.54 | 169.59 | +0.225% | 382,298 | +9.541% | |
| 2026-09-09 | 168.88 | 169.64 | 167.73 | 169.21 | +0.041% | 434,011 | +9.787% | |
| 2026-09-08 | 167.81 | 170.16 | 167.44 | 169.14 | -1.146% | 424,323 | +9.832% | |
| 2026-09-04 | 173.05 | 174.44 | 170.92 | 171.10 | -2.072% | 383,708 | +8.574% | |
| 2026-09-03 | 172.85 | 175.08 | 172.84 | 174.72 | +1.765% | 417,508 | +6.324% | |
| 2026-09-02 | 170.39 | 172.66 | 170.39 | 171.69 | +0.763% | 537,936 | +8.201% | |
| 2026-09-01 | 171.09 | 172.10 | 170.10 | 170.39 | +0.288% | 566,863 | +9.026% | |
| 2026-08-31 | 171.31 | 171.61 | 169.53 | 169.90 | -1.204% | 588,284 | +9.341% | |
| 2026-08-28 | 173.53 | 173.99 | 171.25 | 171.97 | -0.319% | 350,073 | +8.025% | |
| 2026-08-27 | 171.41 | 172.65 | 169.39 | 172.52 | +0.081% | 496,520 | +7.680% | |
| 2026-08-26 | 171.92 | 173.18 | 171.59 | 172.38 | +0.560% | 376,349 | +7.768% | |
| 2026-08-25 | 171.88 | 172.17 | 170.41 | 171.42 | +0.123% | 433,795 | +8.371% | |
| 2026-08-24 | 168.94 | 171.83 | 168.93 | 171.21 | +1.735% | 414,848 | +8.504% | |
| 2026-08-21 | 169.63 | 169.76 | 167.85 | 168.29 | +0.059% | 450,508 | +10.387% | |
| 2026-08-20 | 167.68 | 169.05 | 166.73 | 168.19 | -0.178% | 426,524 | +10.452% | |
| 2026-08-19 | 170.74 | 171.56 | 168.00 | 168.49 | -1.669% | 398,245 | +10.256% | |
| 2026-08-18 | 173.40 | 173.97 | 171.25 | 171.35 | +0.170% | 425,601 | +8.416% | |
| 2026-08-17 | 172.99 | 174.29 | 170.75 | 171.06 | -1.218% | 419,727 | +8.599% | |
| 2026-08-14 | 172.57 | 173.76 | 172.08 | 173.17 | +0.290% | 282,117 | +7.276% | |
| 2026-08-13 | 174.14 | 175.27 | 172.01 | 172.67 | +0.116% | 345,493 | +7.587% | |
| 2026-08-12 | 172.87 | 173.78 | 170.74 | 172.47 | -0.427% | 483,522 | +7.711% | |
| 2026-08-11 | 172.40 | 174.12 | 170.00 | 173.21 | -0.374% | 444,468 | +7.251% | |
| 2026-08-10 | 175.52 | 177.24 | 173.25 | 173.86 | -1.696% | 477,865 | +6.850% | |
| 2026-08-07 | 178.71 | 178.71 | 176.38 | 176.86 | -1.218% | 366,202 | +5.038% | |
| 2026-08-06 | 179.69 | 179.69 | 177.00 | 179.04 | +0.703% | 547,910 | +3.759% | |
| 2026-08-05 | 180.84 | 181.00 | 176.78 | 177.79 | -0.908% | 855,359 | +4.488% | |
| 2026-08-04 | 175.54 | 179.68 | 174.61 | 179.42 | +0.781% | 525,921 | +3.539% | |
| 2026-08-03 | 178.31 | 179.55 | 176.45 | 178.03 | +0.197% | 744,502 | +4.348% | |
| 2026-07-31 | 173.62 | 177.94 | 172.87 | 177.68 | +1.688% | 944,645 | +4.553% | |
| 2026-07-30 | 179.92 | 179.92 | 173.90 | 174.73 | -3.640% | 962,402 | +6.318% | |
| 2026-07-29 | 180.65 | 181.45 | 178.46 | 181.33 | -0.712% | 918,422 | +2.449% | |
| 2026-07-28 | 176.46 | 186.19 | 174.20 | 182.63 | -0.868% | 1,454,149 | +1.719% | |
| 2026-07-27 | 183.33 | 186.33 | 183.22 | 184.23 | +0.777% | 960,693 | +0.836% | |
| 2026-07-24 | 179.84 | 183.28 | 179.64 | 182.81 | +1.912% | 742,107 | +1.619% | |
| 2026-07-23 | 178.72 | 179.88 | 176.96 | 179.38 | +0.084% | 639,846 | +3.562% | |
| 2026-07-22 | 180.35 | 180.52 | 177.97 | 179.23 | -0.709% | 521,789 | +3.649% | |
| 2026-07-21 | 179.57 | 180.52 | 177.33 | 180.51 | +0.083% | 706,728 | +2.914% | |
| 2026-07-20 | 180.48 | 182.09 | 180.12 | 180.36 | -0.238% | 944,897 | +3.000% | |
| 2026-07-17 | 176.95 | 182.66 | 176.95 | 180.79 | +2.553% | 1,355,050 | +2.755% | |
| 2026-07-16 | 173.53 | 176.35 | 173.05 | 176.29 | +2.239% | 1,166,223 | +5.378% | |
| 2026-07-15 | 178.77 | 178.77 | 172.07 | 172.43 | -4.222% | 1,024,500 | +7.736% | |
| 2026-07-14 | 181.49 | 183.16 | 179.86 | 180.03 | -1.445% | 551,965 | +3.188% | |
| 2026-07-13 | 180.88 | 183.50 | 179.95 | 182.67 | +1.891% | 734,584 | +1.697% | |
| 2026-07-10 | 176.78 | 179.54 | 175.90 | 179.28 | +2.195% | 1,007,118 | +3.620% | |
| 2026-07-09 | 182.12 | 182.64 | 173.40 | 175.43 | -3.379% | 2,196,177 | +5.894% | |
| 2026-07-08 | 188.39 | 188.55 | 181.33 | 181.56 | -3.964% | 953,881 | +2.316% | |
| 2026-07-07 | 191.16 | 194.81 | 188.93 | 189.06 | -0.280% | 954,736 | -1.740% | |
| 2026-07-06 | 190.55 | 192.06 | 189.11 | 189.59 | -1.271% | 730,670 | -2.015% | |
| 2026-07-02 | 188.65 | 192.09 | 186.88 | 192.03 | +2.575% | 798,427 | -3.260% | |
| 2026-07-01 | 185.86 | 187.79 | 185.39 | 187.21 | +1.118% | 711,624 | -0.769% | |
| 2026-06-30 | 186.16 | 187.40 | 184.20 | 185.14 | -0.548% | 684,967 | +0.340% | |
| 2026-06-29 | 183.39 | 186.36 | 182.52 | 186.16 | +1.130% | 693,484 | -0.209% | |
| 2026-06-26 | 179.13 | 185.20 | 178.16 | 184.08 | +3.573% | 1,547,594 | +0.918% | |
| 2026-06-25 | 178.26 | 180.96 | 177.05 | 177.73 | -0.403% | 607,082 | +4.524% | |
| 2026-06-24 | 176.74 | 180.21 | 175.72 | 178.45 | +1.502% | 829,809 | +4.102% | |
| 2026-06-23 | 173.21 | 175.98 | 171.62 | 175.81 | +1.942% | 956,719 | +5.665% | Div $0.940 |
| 2026-06-22 | 170.56 | 175.34 | 170.56 | 172.46 | +1.328% | 929,736 | +7.718% | |
| 2026-06-18 | 171.87 | 172.10 | 169.65 | 170.20 | -0.741% | 3,239,513 | +9.148% | |
| 2026-06-17 | 170.17 | 173.53 | 170.17 | 171.47 | -0.186% | 704,692 | +8.340% | |
| 2026-06-16 | 171.00 | 172.67 | 169.96 | 171.79 | +1.447% | 676,021 | +8.138% | |
| 2026-06-15 | 169.01 | 170.60 | 168.18 | 169.34 | +0.195% | 748,096 | +9.702% | |
| 2026-06-12 | 169.23 | 169.83 | 166.80 | 169.01 | +0.422% | 600,292 | +9.917% | |
| 2026-06-11 | 167.51 | 170.43 | 167.26 | 168.30 | +1.124% | 1,282,718 | +10.380% | |
| 2026-06-10 | 165.31 | 167.88 | 164.77 | 166.43 | +1.587% | 510,575 | +11.621% | |
| 2026-06-09 | 163.19 | 165.36 | 162.56 | 163.83 | +0.974% | 725,669 | +13.392% | |
| 2026-06-08 | 165.29 | 165.30 | 162.15 | 162.25 | -1.839% | 472,109 | +14.496% | |
| 2026-06-05 | 162.14 | 165.65 | 162.14 | 165.29 | +2.882% | 523,418 | +12.390% | |
| 2026-06-04 | 160.29 | 162.38 | 160.00 | 160.66 | +1.674% | 851,904 | +15.629% | |
| 2026-06-03 | 157.47 | 159.67 | 157.46 | 158.01 | +0.009% | 753,133 | +17.565% | |
| 2026-06-02 | 156.40 | 159.00 | 156.18 | 158.00 | +0.746% | 630,139 | +17.576% | |
| 2026-06-01 | 156.36 | 158.49 | 155.61 | 156.83 | -0.375% | 767,953 | +18.453% | |
| 2026-05-29 | 159.17 | 160.04 | 157.14 | 157.42 | -1.613% | 835,946 | +18.009% | |
| 2026-05-28 | 161.98 | 163.03 | 159.38 | 160.00 | -1.804% | 628,073 | +16.106% | |
| 2026-05-27 | 167.04 | 167.82 | 162.58 | 162.94 | -2.455% | 492,581 | +14.011% | |
| 2026-05-26 | 168.10 | 168.78 | 166.99 | 167.04 | -0.631% | 388,607 | +11.213% | |
| 2026-05-22 | 168.25 | 169.50 | 167.61 | 168.10 | -0.160% | 332,122 | +10.512% | |
| 2026-05-21 | 167.93 | 168.54 | 165.52 | 168.37 | -0.095% | 619,811 | +10.334% | |
| 2026-05-20 | 167.30 | 168.85 | 166.32 | 168.53 | +0.405% | 526,206 | +10.230% | |
| 2026-05-19 | 167.65 | 168.51 | 166.00 | 167.85 | +0.119% | 517,919 | +10.676% | |
| 2026-05-18 | 166.42 | 169.28 | 166.42 | 167.65 | +0.739% | 646,049 | +10.808% | |
| 2026-05-15 | 166.35 | 167.66 | 165.27 | 166.42 | +0.671% | 848,217 | +11.627% | |
| 2026-05-14 | 163.84 | 165.55 | 163.84 | 165.31 | +1.256% | 630,458 | +12.377% | |
| 2026-05-13 | 163.79 | 165.18 | 161.74 | 163.26 | -0.324% | 708,462 | +13.788% | |
| 2026-05-12 | 163.75 | 165.26 | 162.66 | 163.79 | +0.282% | 732,839 | +13.420% | |
| 2026-05-11 | 161.74 | 163.54 | 161.28 | 163.33 | +1.133% | 839,577 | +13.739% | |
| 2026-05-08 | 161.44 | 162.78 | 160.98 | 161.50 | -0.339% | 664,354 | +15.028% | |
| 2026-05-07 | 159.92 | 162.41 | 159.50 | 162.05 | +1.010% | 777,218 | +14.637% | |
| 2026-05-06 | 160.89 | 163.16 | 160.32 | 160.43 | +0.050% | 588,635 | +15.795% | |
| 2026-05-05 | 159.39 | 160.96 | 158.79 | 160.35 | +0.489% | 456,010 | +15.853% | |
| 2026-05-04 | 160.78 | 162.95 | 159.08 | 159.57 | -1.530% | 472,756 | +16.419% | |
| 2026-05-01 | 164.56 | 165.10 | 161.98 | 162.05 | -0.947% | 579,712 | +14.637% | |
| 2026-04-30 | 162.11 | 164.66 | 161.00 | 163.60 | +0.233% | 863,938 | +13.551% | |
| 2026-04-29 | 164.96 | 166.10 | 161.74 | 163.22 | -1.055% | 495,144 | +13.816% | |
| 2026-04-28 | 163.16 | 167.66 | 162.41 | 164.96 | -0.411% | 1,014,835 | +12.615% | |
| 2026-04-27 | 163.63 | 167.18 | 163.63 | 165.64 | +0.705% | 907,670 | +12.153% | |
| 2026-04-24 | 167.20 | 167.24 | 164.40 | 164.48 | -2.200% | 619,124 | +12.944% | |
| 2026-04-23 | 166.91 | 168.78 | 166.25 | 168.18 | +1.149% | 566,498 | +10.459% | |
| 2026-04-22 | 166.15 | 166.50 | 163.66 | 166.27 | -0.114% | 612,999 | +11.728% | |
| 2026-04-21 | 166.44 | 167.73 | 164.90 | 166.46 | +0.283% | 640,755 | +11.600% | |
| 2026-04-20 | 166.71 | 168.69 | 165.27 | 165.99 | -0.498% | 524,368 | +11.916% | |
| 2026-04-17 | 163.39 | 167.63 | 163.25 | 166.82 | +2.118% | 2,809,744 | +11.360% | |
| 2026-04-16 | 163.00 | 163.82 | 161.82 | 163.36 | +0.221% | 559,417 | +13.718% | |
| 2026-04-15 | 163.10 | 164.26 | 161.85 | 163.00 | -0.214% | 556,351 | +13.969% | |
| 2026-04-14 | 163.24 | 164.09 | 162.22 | 163.35 | -0.202% | 649,613 | +13.725% | |
| 2026-04-13 | 161.75 | 163.99 | 161.21 | 163.68 | +1.576% | 697,681 | +13.496% | |
| 2026-04-10 | 163.45 | 163.60 | 160.75 | 161.14 | -1.714% | 670,636 | +15.285% | |
| 2026-04-09 | 162.76 | 165.64 | 162.62 | 163.95 | +0.429% | 615,421 | +13.309% | |
| 2026-04-08 | 160.30 | 163.36 | 160.15 | 163.25 | +1.917% | 657,326 | +13.795% | |
| 2026-04-07 | 160.04 | 161.28 | 158.75 | 160.18 | +0.087% | 621,722 | +15.976% | |
| 2026-04-06 | 157.92 | 160.09 | 157.57 | 160.04 | +1.029% | 360,893 | +16.077% | |
| 2026-04-02 | 157.11 | 159.86 | 156.55 | 158.41 | +0.476% | 543,099 | +17.272% | |
| 2026-04-01 | 157.09 | 158.74 | 156.46 | 157.66 | +0.197% | 596,978 | +17.830% | |
| 2026-03-31 | 158.17 | 158.55 | 155.14 | 157.35 | +0.595% | 718,996 | +18.062% | |
| 2026-03-30 | 153.95 | 157.14 | 153.95 | 156.42 | +1.783% | 450,472 | +18.764% | |
| 2026-03-27 | 157.06 | 157.30 | 153.40 | 153.68 | -2.459% | 518,712 | +20.881% | |
| 2026-03-26 | 155.18 | 157.59 | 155.18 | 157.56 | +1.354% | 485,355 | +17.908% | |
| 2026-03-25 | 159.22 | 159.57 | 155.41 | 155.45 | -1.782% | 581,072 | +19.505% | |
| 2026-03-24 | 158.47 | 160.57 | 158.21 | 158.27 | -1.199% | 468,375 | +17.375% | Div $0.940 |
| 2026-03-23 | 160.81 | 162.23 | 159.82 | 160.19 | +1.111% | 737,005 | +15.969% | |
| 2026-03-20 | 157.81 | 158.85 | 156.65 | 158.43 | +0.361% | 4,144,923 | +17.257% | |
| 2026-03-19 | 160.46 | 160.96 | 156.78 | 157.86 | -1.461% | 554,829 | +17.680% | |
| 2026-03-18 | 164.09 | 164.73 | 160.08 | 160.20 | -2.774% | 493,610 | +15.961% | |
| 2026-03-17 | 167.98 | 168.91 | 164.72 | 164.77 | -1.081% | 611,198 | +12.745% | |
| 2026-03-16 | 165.01 | 168.48 | 164.49 | 166.57 | +1.679% | 610,455 | +11.527% | |
| 2026-03-13 | 165.89 | 166.57 | 163.79 | 163.82 | -0.250% | 891,040 | +13.399% | |
| 2026-03-12 | 162.35 | 166.06 | 162.00 | 164.23 | +0.140% | 809,244 | +13.116% | |
| 2026-03-11 | 164.32 | 165.10 | 162.74 | 164.00 | -0.443% | 889,004 | +13.274% | |
| 2026-03-10 | 162.73 | 166.15 | 162.10 | 164.73 | +0.863% | 857,873 | +12.772% | |
| 2026-03-09 | 164.34 | 164.34 | 160.47 | 163.32 | -1.252% | 1,004,622 | +13.746% | |
| 2026-03-06 | 164.67 | 165.58 | 162.27 | 165.39 | -0.571% | 726,221 | +12.322% | |
| 2026-03-05 | 166.70 | 167.74 | 166.26 | 166.34 | -0.970% | 944,509 | +11.681% | |
| 2026-03-04 | 168.27 | 169.14 | 165.06 | 167.97 | -0.332% | 583,317 | +10.597% | |
| 2026-03-03 | 167.18 | 169.27 | 164.88 | 168.53 | -0.853% | 751,813 | +10.230% | |
| 2026-03-02 | 164.32 | 170.10 | 164.21 | 169.98 | +3.659% | 1,136,717 | +9.289% | |
| 2026-02-27 | 165.28 | 165.28 | 161.57 | 163.98 | -0.738% | 1,054,397 | +13.288% | |
| 2026-02-26 | 163.83 | 165.53 | 163.83 | 165.20 | +0.885% | 499,937 | +12.452% | |
| 2026-02-25 | 160.89 | 164.09 | 160.35 | 163.75 | +1.879% | 607,556 | +13.447% | |
| 2026-02-24 | 160.49 | 161.70 | 159.27 | 160.73 | -0.112% | 1,182,520 | +15.579% | |
| 2026-02-23 | 163.91 | 164.90 | 160.66 | 160.91 | -1.282% | 1,063,363 | +15.450% | |
| 2026-02-20 | 163.13 | 163.60 | 160.38 | 163.00 | +0.369% | 1,257,769 | +13.969% | |
| 2026-02-19 | 163.33 | 164.36 | 161.77 | 162.40 | -0.521% | 444,075 | +14.390% | |
| 2026-02-18 | 165.56 | 166.01 | 162.37 | 163.25 | -1.698% | 423,826 | +13.795% | |
| 2026-02-17 | 164.08 | 167.14 | 163.33 | 166.07 | +2.027% | 760,946 | +11.862% | |
| 2026-02-13 | 163.78 | 164.90 | 162.06 | 162.77 | -1.417% | 920,036 | +14.130% | |
| 2026-02-12 | 163.76 | 165.89 | 162.13 | 165.11 | +1.009% | 729,042 | +12.513% | |
| 2026-02-11 | 162.88 | 164.55 | 161.68 | 163.46 | +0.227% | 762,243 | +13.649% | |
| 2026-02-10 | 164.42 | 167.11 | 158.91 | 163.09 | -3.325% | 1,262,083 | +13.906% | |
| 2026-02-09 | 173.74 | 174.00 | 167.82 | 168.70 | -2.288% | 794,486 | +10.119% | |
| 2026-02-06 | 172.50 | 174.27 | 172.27 | 172.65 | +0.671% | 593,539 | +7.599% | |
| 2026-02-05 | 169.54 | 172.73 | 169.49 | 171.50 | +1.509% | 751,950 | +8.321% | |
| 2026-02-04 | 164.95 | 169.82 | 164.83 | 168.95 | +3.119% | 715,702 | +9.956% | |
| 2026-02-03 | 161.93 | 165.13 | 161.08 | 163.84 | +0.837% | 600,622 | +13.385% | |
| 2026-02-02 | 161.56 | 162.86 | 160.91 | 162.48 | +0.988% | 736,783 | +14.334% | |
| 2026-01-30 | 158.19 | 161.11 | 156.77 | 160.89 | +1.707% | 1,075,507 | +15.464% | |
| 2026-01-29 | 159.44 | 161.09 | 157.73 | 158.19 | -0.133% | 1,361,805 | +17.435% | |
| 2026-01-28 | 157.31 | 159.35 | 156.37 | 158.40 | +0.342% | 527,631 | +17.279% | |
| 2026-01-27 | 157.65 | 158.10 | 155.72 | 157.86 | -0.076% | 494,684 | +17.680% | |
| 2026-01-26 | 157.92 | 159.63 | 157.42 | 157.98 | +0.605% | 725,392 | +17.591% | |
| 2026-01-23 | 157.06 | 157.89 | 155.14 | 157.03 | -0.708% | 590,757 | +18.302% | |
| 2026-01-22 | 161.57 | 161.57 | 157.56 | 158.15 | -2.244% | 794,480 | +17.464% | |
| 2026-01-21 | 160.98 | 162.75 | 160.50 | 161.78 | +0.603% | 523,367 | +14.829% | |
| 2026-01-20 | 162.30 | 163.00 | 160.35 | 160.81 | -0.845% | 667,006 | +15.521% | |
| 2026-01-16 | 163.05 | 163.18 | 161.76 | 162.18 | -0.728% | 646,069 | +14.546% | |
| 2026-01-15 | 164.09 | 165.49 | 162.86 | 163.37 | -0.189% | 435,190 | +13.711% | |
| 2026-01-14 | 161.22 | 163.82 | 161.22 | 163.68 | +1.658% | 566,993 | +13.496% | |
| 2026-01-13 | 163.33 | 164.52 | 160.59 | 161.01 | -1.601% | 591,705 | +15.378% | |
| 2026-01-12 | 162.66 | 164.79 | 161.66 | 163.63 | +0.393% | 628,086 | +13.531% | |
| 2026-01-09 | 165.19 | 166.11 | 162.69 | 162.99 | -1.332% | 587,173 | +13.976% | |
| 2026-01-08 | 163.29 | 166.28 | 163.03 | 165.19 | +1.319% | 576,356 | +12.458% | |
| 2026-01-07 | 161.65 | 163.48 | 160.48 | 163.04 | +0.567% | 594,252 | +13.941% | |
| 2026-01-06 | 161.52 | 162.68 | 159.58 | 162.12 | +0.099% | 753,534 | +14.588% | |
| 2026-01-05 | 160.24 | 163.28 | 159.30 | 161.96 | +0.291% | 637,130 | +14.701% | |
| 2026-01-02 | 163.32 | 163.32 | 160.38 | 161.49 | -1.120% | 547,280 | +15.035% | |
| 2025-12-31 | 164.59 | 164.68 | 162.91 | 163.32 | -0.988% | 453,254 | +13.746% | |
| 2025-12-30 | 164.54 | 165.28 | 164.24 | 164.95 | -0.024% | 356,665 | +12.622% | |
| 2025-12-29 | 165.18 | 165.78 | 164.31 | 164.99 | +0.121% | 552,270 | +12.595% | |
| 2025-12-26 | 166.48 | 166.48 | 164.39 | 164.79 | -0.651% | 271,787 | +12.731% | |
| 2025-12-24 | 165.78 | 166.65 | 164.96 | 165.87 | +0.054% | 227,520 | +11.997% | |
| 2025-12-23 | 166.96 | 167.78 | 165.74 | 165.78 | -0.707% | 763,127 | +12.058% | |
| 2025-12-22 | 165.78 | 168.17 | 164.93 | 166.96 | -0.197% | 494,759 | +11.266% | Div $0.870 |
| 2025-12-19 | 167.76 | 168.08 | 166.27 | 167.29 | -0.369% | 1,077,941 | +11.047% | |
| 2025-12-18 | 166.73 | 168.22 | 166.45 | 167.91 | +0.479% | 461,082 | +10.637% | |
| 2025-12-17 | 165.37 | 167.28 | 164.39 | 167.11 | +1.022% | 580,150 | +11.166% | |
| 2025-12-16 | 167.97 | 168.09 | 163.35 | 165.42 | -0.988% | 666,745 | +12.302% | |
| 2025-12-15 | 166.80 | 167.64 | 165.31 | 167.07 | +0.730% | 522,377 | +11.193% | |
| 2025-12-12 | 166.37 | 167.35 | 164.74 | 165.86 | +0.509% | 482,659 | +12.004% | |
| 2025-12-11 | 163.08 | 166.36 | 163.08 | 165.02 | +1.476% | 529,882 | +12.574% | |
| 2025-12-10 | 161.29 | 163.82 | 161.04 | 162.62 | +0.700% | 1,030,867 | +14.236% | |
| 2025-12-09 | 161.40 | 163.09 | 161.37 | 161.49 | +0.118% | 353,707 | +15.035% | |
| 2025-12-08 | 162.20 | 162.22 | 160.42 | 161.30 | -0.616% | 442,894 | +15.170% | |
| 2025-12-05 | 162.41 | 162.78 | 161.08 | 162.30 | -0.436% | 393,028 | +14.461% | |
| 2025-12-04 | 162.78 | 164.15 | 162.41 | 163.01 | +0.111% | 351,002 | +13.962% | |
| 2025-12-03 | 163.77 | 164.56 | 161.66 | 162.83 | -0.574% | 497,233 | +14.088% | |
| 2025-12-02 | 166.03 | 166.81 | 163.52 | 163.77 | -1.361% | 759,888 | +13.433% | |
| 2025-12-01 | 166.85 | 168.67 | 165.45 | 166.03 | -0.931% | 466,768 | +11.889% | |
| 2025-11-28 | 169.25 | 169.43 | 167.22 | 167.59 | -0.528% | 266,257 | +10.848% | |
| 2025-11-26 | 168.26 | 169.86 | 167.96 | 168.48 | +0.059% | 718,014 | +10.262% | |
| 2025-11-25 | 168.20 | 169.23 | 167.88 | 168.38 | +1.002% | 374,583 | +10.328% | |
| 2025-11-24 | 165.49 | 167.47 | 164.66 | 166.71 | +0.416% | 844,260 | +11.433% | |
| 2025-11-21 | 164.09 | 167.89 | 163.82 | 166.02 | +1.442% | 606,133 | +11.896% | |
| 2025-11-20 | 162.90 | 164.96 | 162.71 | 163.66 | +1.243% | 367,347 | +13.510% | |
| 2025-11-19 | 162.57 | 162.89 | 160.58 | 161.65 | -0.443% | 403,417 | +14.921% | |
| 2025-11-18 | 161.82 | 164.15 | 161.00 | 162.37 | +0.576% | 540,547 | +14.412% | |
| 2025-11-17 | 164.43 | 164.55 | 160.94 | 161.44 | -1.501% | 544,821 | +15.071% | |
| 2025-11-14 | 166.14 | 166.54 | 163.74 | 163.90 | -1.271% | 510,868 | +13.344% | |
| 2025-11-13 | 166.71 | 167.95 | 165.65 | 166.01 | -0.527% | 517,676 | +11.903% | |
| 2025-11-12 | 165.72 | 168.20 | 165.49 | 166.89 | +0.457% | 357,874 | +11.313% | |
| 2025-11-11 | 166.77 | 168.00 | 165.56 | 166.13 | -0.162% | 397,388 | +11.822% | |
| 2025-11-10 | 164.24 | 167.09 | 163.69 | 166.40 | +1.069% | 431,070 | +11.641% | |
| 2025-11-07 | 161.89 | 164.77 | 161.58 | 164.64 | +2.020% | 694,816 | +12.834% | |
| 2025-11-06 | 160.19 | 161.87 | 160.09 | 161.38 | +0.837% | 603,742 | +15.113% | |
| 2025-11-05 | 157.77 | 160.26 | 156.90 | 160.04 | +1.684% | 520,441 | +16.077% | |
| 2025-11-04 | 153.85 | 157.40 | 153.82 | 157.39 | +2.427% | 647,273 | +18.032% | |
| 2025-11-03 | 153.86 | 154.91 | 151.99 | 153.66 | -0.602% | 750,151 | +20.897% | |
| 2025-10-31 | 152.95 | 155.92 | 152.75 | 154.59 | +0.149% | 998,835 | +20.169% | |
| 2025-10-30 | 151.50 | 154.61 | 150.93 | 154.36 | +1.666% | 742,573 | +20.349% | |
| 2025-10-29 | 150.70 | 152.27 | 150.00 | 151.83 | +0.053% | 790,911 | +22.354% | |
| 2025-10-28 | 157.10 | 157.10 | 151.42 | 151.75 | -3.736% | 970,742 | +22.418% | |
| 2025-10-27 | 156.74 | 158.34 | 156.50 | 157.64 | +0.619% | 657,767 | +17.844% | |
| 2025-10-24 | 155.72 | 157.09 | 155.72 | 156.67 | +0.610% | 370,215 | +18.574% | |
| 2025-10-23 | 155.66 | 156.59 | 154.93 | 155.72 | +0.161% | 350,246 | +19.297% | |
| 2025-10-22 | 157.24 | 157.79 | 154.83 | 155.47 | -0.525% | 495,949 | +19.489% | |
| 2025-10-21 | 154.06 | 156.87 | 153.52 | 156.29 | +0.897% | 496,169 | +18.862% | |
| 2025-10-20 | 153.92 | 155.16 | 153.04 | 154.90 | +1.229% | 379,489 | +19.929% | |
| 2025-10-17 | 151.72 | 154.43 | 151.72 | 153.02 | +1.077% | 592,611 | +21.402% | |
| 2025-10-16 | 153.97 | 154.62 | 151.09 | 151.39 | -3.172% | 675,438 | +22.710% | |
| 2025-10-15 | 158.56 | 159.53 | 155.53 | 156.35 | -1.512% | 573,784 | +18.817% | |
| 2025-10-14 | 157.42 | 159.30 | 156.71 | 158.75 | +0.551% | 498,988 | +17.020% | |
| 2025-10-13 | 159.00 | 159.66 | 157.33 | 157.88 | -0.686% | 487,064 | +17.665% | |
| 2025-10-10 | 162.64 | 163.55 | 158.70 | 158.97 | -1.676% | 712,137 | +16.859% | |
| 2025-10-09 | 165.61 | 166.19 | 161.06 | 161.68 | -2.338% | 540,361 | +14.900% | |
| 2025-10-08 | 165.43 | 166.79 | 164.77 | 165.55 | -0.084% | 445,107 | +12.214% | |
| 2025-10-07 | 165.21 | 166.90 | 165.00 | 165.69 | +0.291% | 406,097 | +12.119% | |
| 2025-10-06 | 164.31 | 165.93 | 163.65 | 165.21 | +1.176% | 476,007 | +12.445% | |
| 2025-10-03 | 160.51 | 164.03 | 160.51 | 163.29 | +1.732% | 594,106 | +13.767% | |
| 2025-10-02 | 158.85 | 160.64 | 158.48 | 160.51 | +0.451% | 452,283 | +15.737% | |
| 2025-10-01 | 157.50 | 160.34 | 157.21 | 159.79 | +1.069% | 484,612 | +16.259% | |
| 2025-09-30 | 156.46 | 158.40 | 155.81 | 158.10 | +1.106% | 378,685 | +17.502% | |
| 2025-09-29 | 157.04 | 157.31 | 155.87 | 156.37 | -0.338% | 396,898 | +18.802% | |
| 2025-09-26 | 155.29 | 157.14 | 155.15 | 156.90 | +1.606% | 312,002 | +18.400% | |
| 2025-09-25 | 154.83 | 156.57 | 154.12 | 154.42 | -0.065% | 380,409 | +20.302% | |
| 2025-09-24 | 154.53 | 155.23 | 154.01 | 154.52 | +0.052% | 337,629 | +20.224% | |
| 2025-09-23 | 154.05 | 156.03 | 154.05 | 154.44 | -0.162% | 302,779 | +20.286% | |
| 2025-09-22 | 154.47 | 155.50 | 153.91 | 154.69 | -0.910% | 357,860 | +20.092% | Div $0.870 |
| 2025-09-19 | 156.48 | 156.89 | 154.27 | 156.11 | +0.115% | 1,123,169 | +18.999% | |
| 2025-09-18 | 153.66 | 156.09 | 153.66 | 155.93 | +0.939% | 426,087 | +19.137% | |
| 2025-09-17 | 153.05 | 156.36 | 152.97 | 154.48 | +0.789% | 405,937 | +20.255% | |
| 2025-09-16 | 154.69 | 154.70 | 153.10 | 153.27 | -1.199% | 434,683 | +21.204% | |
| 2025-09-15 | 157.15 | 157.65 | 154.65 | 155.13 | -1.103% | 515,882 | +19.751% | |
| 2025-09-12 | 156.36 | 157.67 | 156.13 | 156.86 | +0.064% | 613,681 | +18.430% | |
| 2025-09-11 | 152.51 | 156.90 | 152.18 | 156.76 | +2.922% | 395,252 | +18.506% | |
| 2025-09-10 | 152.33 | 152.95 | 151.22 | 152.31 | -0.898% | 443,075 | +21.968% | |
| 2025-09-09 | 153.07 | 154.78 | 153.07 | 153.69 | +0.150% | 407,975 | +20.873% | |
| 2025-09-08 | 153.42 | 153.58 | 151.54 | 153.46 | +0.065% | 345,112 | +21.054% | |
| 2025-09-05 | 155.78 | 155.97 | 152.38 | 153.36 | -1.433% | 333,269 | +21.133% | |
| 2025-09-04 | 154.50 | 155.63 | 154.45 | 155.59 | +1.342% | 229,054 | +19.397% | |
| 2025-09-03 | 152.05 | 153.70 | 152.05 | 153.53 | +0.379% | 280,178 | +20.999% | |
| 2025-09-02 | 153.09 | 153.48 | 151.96 | 152.95 | -0.423% | 399,572 | +21.458% | |
| 2025-08-29 | 153.59 | 154.71 | 153.40 | 153.60 | +0.130% | 375,893 | +20.944% | |
| 2025-08-28 | 153.97 | 154.02 | 152.88 | 153.40 | -0.396% | 466,835 | +21.102% | |
| 2025-08-27 | 153.04 | 154.47 | 153.04 | 154.01 | +0.273% | 470,540 | +20.622% | |
| 2025-08-26 | 153.31 | 153.90 | 152.47 | 153.59 | +0.183% | 557,341 | +20.952% | |
| 2025-08-25 | 155.40 | 156.00 | 153.29 | 153.31 | -1.345% | 387,445 | +21.173% | |
| 2025-08-22 | 154.18 | 156.43 | 153.97 | 155.40 | +1.595% | 458,350 | +19.543% | |
| 2025-08-21 | 153.19 | 153.91 | 152.88 | 152.96 | -0.449% | 384,234 | +21.450% | |
| 2025-08-20 | 152.80 | 154.12 | 152.25 | 153.65 | +0.833% | 529,390 | +20.905% | |
| 2025-08-19 | 150.11 | 152.41 | 150.11 | 152.38 | +1.729% | 542,901 | +21.912% | |
| 2025-08-18 | 150.70 | 150.70 | 149.60 | 149.79 | -0.841% | 376,290 | +24.020% | |
| 2025-08-15 | 155.35 | 155.44 | 150.54 | 151.06 | -2.005% | 760,775 | +22.978% | |
| 2025-08-14 | 154.01 | 154.63 | 152.91 | 154.15 | +0.091% | 503,338 | +20.512% | |
| 2025-08-13 | 151.43 | 154.31 | 151.10 | 154.01 | +1.731% | 495,831 | +20.622% | |
| 2025-08-12 | 150.07 | 151.46 | 149.82 | 151.39 | +1.011% | 423,126 | +22.710% | |
| 2025-08-11 | 150.50 | 151.85 | 149.21 | 149.88 | -0.170% | 365,489 | +23.950% | |
| 2025-08-08 | 151.66 | 153.44 | 149.38 | 150.13 | -0.885% | 510,570 | +23.739% | |
| 2025-08-07 | 154.45 | 154.45 | 150.79 | 151.47 | -1.675% | 534,738 | +22.645% | |
| 2025-08-06 | 150.85 | 154.43 | 150.43 | 154.05 | +2.406% | 811,787 | +20.591% | |
| 2025-08-05 | 150.39 | 151.14 | 149.50 | 150.43 | +0.461% | 569,210 | +23.493% | |
| 2025-08-04 | 146.52 | 149.78 | 146.52 | 149.74 | +2.428% | 523,361 | +24.062% | |
| 2025-08-01 | 146.79 | 146.79 | 143.87 | 146.19 | -0.895% | 694,651 | +27.074% | |
| 2025-07-31 | 149.00 | 150.68 | 146.97 | 147.51 | -1.338% | 869,873 | +25.937% | |
| 2025-07-30 | 153.26 | 153.33 | 148.94 | 149.51 | -1.909% | 884,965 | +24.253% | |
| 2025-07-29 | 154.47 | 157.51 | 151.11 | 152.42 | +3.617% | 1,149,615 | +21.880% | |
| 2025-07-28 | 149.06 | 149.53 | 147.07 | 147.10 | -1.539% | 829,066 | +26.288% | |
| 2025-07-25 | 148.32 | 150.25 | 147.53 | 149.40 | +1.035% | 419,300 | +24.344% | |
| 2025-07-24 | 150.04 | 150.06 | 146.33 | 147.87 | -2.021% | 659,137 | +25.631% | |
| 2025-07-23 | 152.02 | 152.02 | 149.78 | 150.92 | -0.053% | 270,983 | +23.092% | |
| 2025-07-22 | 149.59 | 151.26 | 149.00 | 151.00 | +1.342% | 382,746 | +23.026% | |
| 2025-07-21 | 150.39 | 151.23 | 148.77 | 149.00 | -1.148% | 376,027 | +24.678% | |
| 2025-07-18 | 149.85 | 151.07 | 148.34 | 150.73 | +1.141% | 699,338 | +23.247% | |
| 2025-07-17 | 146.75 | 149.39 | 145.00 | 149.03 | +0.880% | 578,625 | +24.653% | |
| 2025-07-16 | 146.47 | 147.95 | 145.00 | 147.73 | +1.324% | 479,482 | +25.750% | |
| 2025-07-15 | 148.64 | 149.02 | 145.52 | 145.80 | -2.318% | 885,192 | +27.414% | |
| 2025-07-14 | 147.34 | 149.58 | 147.20 | 149.26 | +1.255% | 340,749 | +24.461% | |
| 2025-07-11 | 147.41 | 148.25 | 146.20 | 147.41 | -0.301% | 448,866 | +26.023% | |
| 2025-07-10 | 146.50 | 148.34 | 145.44 | 147.85 | +0.780% | 456,473 | +25.643% | |
| 2025-07-09 | 146.72 | 146.75 | 145.36 | 146.71 | +0.424% | 670,980 | +26.624% | |
| 2025-07-08 | 145.96 | 147.21 | 145.43 | 146.09 | -0.096% | 539,378 | +27.161% | |
| 2025-07-07 | 148.35 | 149.08 | 145.45 | 146.23 | -1.588% | 442,797 | +27.040% | |
| 2025-07-03 | 146.41 | 148.70 | 145.44 | 148.59 | +1.697% | 472,524 | +25.022% | |
| 2025-07-02 | 149.06 | 149.06 | 144.57 | 146.11 | -2.189% | 542,910 | +27.144% | |
| 2025-07-01 | 148.57 | 150.04 | 148.37 | 149.38 | +0.309% | 542,760 | +24.361% | |
| 2025-06-30 | 145.86 | 149.33 | 145.64 | 148.92 | +1.840% | 721,137 | +24.745% | |
| 2025-06-27 | 145.37 | 146.63 | 144.62 | 146.23 | +0.322% | 1,007,403 | +27.040% | |
| 2025-06-26 | 144.37 | 145.95 | 143.83 | 145.76 | +1.419% | 337,566 | +27.449% | |
| 2025-06-25 | 146.69 | 146.69 | 143.37 | 143.72 | -2.025% | 645,646 | +29.258% | |
| 2025-06-24 | 147.92 | 147.92 | 146.35 | 146.69 | -0.374% | 533,439 | +26.641% | |
| 2025-06-23 | 144.83 | 147.29 | 144.45 | 147.24 | +1.238% | 590,955 | +26.168% | Div $0.870 |
| 2025-06-20 | 145.70 | 146.82 | 145.18 | 145.44 | -0.178% | 1,159,974 | +27.730% | |
| 2025-06-18 | 145.43 | 147.19 | 145.34 | 145.70 | +0.296% | 498,597 | +27.502% | |
| 2025-06-17 | 145.55 | 145.79 | 143.63 | 145.27 | -0.975% | 509,284 | +27.879% | |
| 2025-06-16 | 146.59 | 148.10 | 146.01 | 146.70 | +0.232% | 728,959 | +26.633% | |
| 2025-06-13 | 147.29 | 148.13 | 145.00 | 146.36 | -1.275% | 440,848 | +26.927% | |
| 2025-06-12 | 146.67 | 148.28 | 146.26 | 148.25 | +0.857% | 438,341 | +25.309% | |
| 2025-06-11 | 146.98 | 147.67 | 145.79 | 146.99 | -0.041% | 427,195 | +26.383% | |
| 2025-06-10 | 148.19 | 148.47 | 146.41 | 147.05 | -1.289% | 396,683 | +26.331% | |
| 2025-06-09 | 151.03 | 151.06 | 145.74 | 148.97 | -1.364% | 386,417 | +24.703% | |
| 2025-06-06 | 151.00 | 152.01 | 150.15 | 151.03 | +0.774% | 350,110 | +23.002% | |
| 2025-06-05 | 149.76 | 150.08 | 148.37 | 149.87 | +0.073% | 419,390 | +23.954% | |
| 2025-06-04 | 151.51 | 151.51 | 149.72 | 149.76 | -1.155% | 480,328 | +24.045% | |
| 2025-06-03 | 151.60 | 152.33 | 148.34 | 151.51 | -0.059% | 517,202 | +22.612% | |
| 2025-06-02 | 150.57 | 151.60 | 148.16 | 151.60 | +0.517% | 537,202 | +22.540% | |
| 2025-05-30 | 149.61 | 151.12 | 148.59 | 150.82 | +0.567% | 1,106,734 | +23.173% | |
| 2025-05-29 | 147.86 | 150.00 | 147.58 | 149.97 | +1.454% | 473,606 | +23.871% | |
| 2025-05-28 | 149.25 | 149.29 | 147.60 | 147.82 | -1.104% | 436,668 | +25.673% | |
| 2025-05-27 | 147.59 | 149.53 | 146.13 | 149.47 | +2.496% | 448,365 | +24.286% | |
| 2025-05-23 | 144.13 | 146.14 | 143.85 | 145.83 | +0.365% | 329,731 | +27.388% | |
| 2025-05-22 | 146.52 | 146.72 | 144.27 | 145.30 | -0.833% | 531,670 | +27.853% | |
| 2025-05-21 | 149.30 | 149.76 | 146.43 | 146.52 | -2.431% | 455,150 | +26.788% | |
| 2025-05-20 | 150.32 | 150.98 | 149.90 | 150.17 | 0.000% | 384,273 | +23.706% |