CTAS
Cintas Corp
stockNASDAQ
Market OpenNov 2, 2026 10:27:38 AM EST
222.70USD+1.310%(+2.88)146,661
Pre-marketNov 2, 2026 9:27:30 AM EST
220.15USD+0.150%(+0.33)
CTAS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 221.27 | 223.27 | 220.48 | 222.70 | +1.310% | 146,661 | 0.000% | |
| 2026-10-30 | 222.52 | 223.15 | 219.56 | 219.82 | +0.802% | 2,240,964 | +1.310% | |
| 2026-10-29 | 216.47 | 218.27 | 214.99 | 218.07 | +2.472% | 1,692,483 | +2.123% | |
| 2026-10-28 | 213.68 | 214.66 | 210.62 | 212.81 | -0.926% | 2,395,668 | +4.647% | |
| 2026-10-27 | 225.23 | 225.68 | 209.00 | 214.80 | -4.926% | 5,257,644 | +3.678% | |
| 2026-10-26 | 224.67 | 226.69 | 223.62 | 225.93 | +0.817% | 1,922,382 | -1.430% | |
| 2026-10-23 | 222.61 | 225.79 | 222.41 | 224.10 | +0.027% | 1,934,716 | -0.625% | |
| 2026-10-22 | 222.23 | 225.43 | 221.31 | 224.04 | +1.767% | 2,263,396 | -0.598% | |
| 2026-10-21 | 216.06 | 220.64 | 215.25 | 220.15 | +1.438% | 2,487,328 | +1.158% | |
| 2026-10-20 | 213.72 | 217.09 | 213.21 | 217.03 | +2.228% | 1,312,527 | +2.613% | |
| 2026-10-19 | 212.16 | 212.84 | 210.60 | 212.30 | -0.650% | 1,294,870 | +4.899% | |
| 2026-10-16 | 214.92 | 216.80 | 212.34 | 213.69 | +0.296% | 1,822,253 | +4.216% | |
| 2026-10-15 | 212.34 | 215.89 | 211.24 | 213.06 | +2.123% | 1,938,673 | +4.525% | |
| 2026-10-14 | 207.21 | 208.78 | 205.84 | 208.63 | +1.090% | 2,235,845 | +6.744% | |
| 2026-10-13 | 207.00 | 207.17 | 204.90 | 206.38 | +0.560% | 1,645,577 | +7.908% | |
| 2026-10-12 | 203.42 | 206.34 | 203.40 | 205.23 | +1.393% | 1,479,858 | +8.512% | |
| 2026-10-09 | 200.73 | 203.14 | 200.73 | 202.41 | +0.641% | 1,327,359 | +10.024% | |
| 2026-10-08 | 198.28 | 201.23 | 197.02 | 201.12 | +1.993% | 1,329,619 | +10.730% | |
| 2026-10-07 | 196.39 | 198.28 | 195.84 | 197.19 | +0.628% | 1,629,546 | +12.937% | |
| 2026-10-06 | 194.22 | 196.87 | 194.22 | 195.96 | +0.287% | 1,134,627 | +13.646% | |
| 2026-10-05 | 192.88 | 195.53 | 192.00 | 195.40 | +1.233% | 1,344,071 | +13.971% | |
| 2026-10-02 | 196.63 | 196.63 | 191.85 | 193.02 | -1.319% | 1,863,721 | +15.377% | |
| 2026-10-01 | 195.50 | 196.62 | 194.56 | 195.60 | +0.277% | 1,824,330 | +13.855% | |
| 2026-09-30 | 198.24 | 198.24 | 194.82 | 195.06 | -1.355% | 1,632,369 | +14.170% | |
| 2026-09-29 | 199.90 | 201.26 | 196.47 | 197.74 | -1.416% | 2,000,182 | +12.623% | |
| 2026-09-28 | 199.51 | 201.45 | 198.64 | 200.58 | +0.335% | 1,856,725 | +11.028% | |
| 2026-09-25 | 198.22 | 200.54 | 198.22 | 199.91 | +1.128% | 2,487,340 | +11.400% | |
| 2026-09-24 | 192.26 | 198.85 | 191.09 | 197.68 | +2.974% | 3,398,784 | +12.657% | |
| 2026-09-23 | 196.78 | 198.76 | 191.29 | 191.97 | -3.436% | 3,295,223 | +16.008% | |
| 2026-09-22 | 197.05 | 198.81 | 196.00 | 198.80 | +0.975% | 2,269,735 | +12.022% | |
| 2026-09-21 | 196.47 | 198.25 | 194.87 | 196.88 | -0.385% | 1,626,380 | +13.115% | |
| 2026-09-18 | 197.96 | 198.90 | 195.10 | 197.64 | -0.162% | 3,986,535 | +12.680% | |
| 2026-09-17 | 199.12 | 199.30 | 196.10 | 197.96 | -0.752% | 1,556,669 | +12.497% | |
| 2026-09-16 | 197.59 | 201.51 | 197.59 | 199.46 | +0.256% | 2,110,722 | +11.651% | |
| 2026-09-15 | 200.31 | 201.62 | 198.69 | 198.95 | -0.931% | 1,919,379 | +11.938% | |
| 2026-09-14 | 203.41 | 204.62 | 199.87 | 200.82 | -0.337% | 1,747,664 | +10.895% | |
| 2026-09-11 | 200.51 | 202.98 | 199.55 | 201.50 | +1.542% | 1,573,074 | +10.521% | |
| 2026-09-10 | 200.50 | 201.00 | 197.60 | 198.44 | -0.800% | 2,122,580 | +12.225% | |
| 2026-09-09 | 199.00 | 200.14 | 197.29 | 200.04 | -0.229% | 2,301,260 | +11.328% | |
| 2026-09-08 | 198.36 | 201.38 | 198.26 | 200.50 | +0.015% | 1,625,500 | +11.072% | |
| 2026-09-04 | 198.24 | 201.10 | 198.01 | 200.47 | -0.288% | 1,320,839 | +11.089% | |
| 2026-09-03 | 198.66 | 201.26 | 198.66 | 201.05 | +1.494% | 1,210,812 | +10.768% | |
| 2026-09-02 | 200.59 | 200.61 | 197.57 | 198.09 | -1.246% | 2,173,230 | +12.424% | |
| 2026-09-01 | 202.89 | 203.61 | 199.66 | 200.59 | -0.595% | 1,522,645 | +11.022% | |
| 2026-08-31 | 203.30 | 203.70 | 200.67 | 201.79 | -1.171% | 1,726,543 | +10.362% | |
| 2026-08-28 | 205.50 | 205.81 | 204.00 | 204.18 | +0.015% | 1,344,091 | +9.070% | |
| 2026-08-27 | 204.74 | 204.74 | 202.79 | 204.15 | -0.792% | 1,282,058 | +9.086% | |
| 2026-08-26 | 204.88 | 206.77 | 204.60 | 205.78 | +0.498% | 1,516,478 | +8.222% | |
| 2026-08-25 | 206.68 | 207.09 | 203.61 | 204.76 | -1.273% | 2,440,946 | +8.761% | |
| 2026-08-24 | 205.37 | 207.51 | 204.53 | 207.40 | +1.771% | 1,820,542 | +7.377% | |
| 2026-08-21 | 203.52 | 204.86 | 202.34 | 203.79 | +0.133% | 1,731,705 | +9.279% | |
| 2026-08-20 | 202.42 | 204.31 | 201.44 | 203.52 | +0.217% | 2,028,416 | +9.424% | |
| 2026-08-19 | 200.62 | 205.88 | 200.03 | 203.08 | +1.820% | 1,606,816 | +9.661% | |
| 2026-08-18 | 200.95 | 201.31 | 199.07 | 199.45 | +0.824% | 1,837,123 | +11.657% | |
| 2026-08-17 | 197.88 | 199.87 | 196.50 | 197.82 | -0.852% | 2,248,962 | +12.577% | |
| 2026-08-14 | 200.49 | 201.02 | 198.84 | 199.52 | -0.588% | 1,612,776 | +11.618% | Div $0.520 |
| 2026-08-13 | 204.62 | 205.39 | 200.58 | 200.70 | -1.381% | 1,310,186 | +10.962% | |
| 2026-08-12 | 202.62 | 205.21 | 200.04 | 203.51 | -0.862% | 1,266,916 | +9.430% | |
| 2026-08-11 | 202.09 | 206.92 | 202.09 | 205.28 | +1.268% | 1,785,763 | +8.486% | |
| 2026-08-10 | 201.69 | 203.58 | 200.90 | 202.71 | -0.167% | 1,834,305 | +9.861% | |
| 2026-08-07 | 200.63 | 204.00 | 200.23 | 203.05 | +0.445% | 1,569,020 | +9.677% | |
| 2026-08-06 | 202.86 | 203.93 | 199.39 | 202.15 | +0.372% | 1,680,861 | +10.166% | |
| 2026-08-05 | 204.00 | 204.75 | 199.70 | 201.40 | -1.105% | 2,460,911 | +10.576% | |
| 2026-08-04 | 203.26 | 204.67 | 200.97 | 203.65 | -0.176% | 2,653,223 | +9.354% | |
| 2026-08-03 | 207.47 | 208.78 | 203.67 | 204.01 | -0.303% | 2,093,089 | +9.161% | |
| 2026-07-31 | 205.25 | 206.22 | 202.47 | 204.63 | -1.045% | 2,233,688 | +8.831% | |
| 2026-07-30 | 210.68 | 211.06 | 204.83 | 206.79 | -4.498% | 3,292,123 | +7.694% | |
| 2026-07-29 | 214.90 | 219.16 | 213.54 | 216.53 | +0.758% | 2,759,751 | +2.849% | |
| 2026-07-28 | 214.37 | 218.64 | 213.57 | 214.90 | +1.858% | 3,662,713 | +3.630% | |
| 2026-07-27 | 207.01 | 211.72 | 206.34 | 210.98 | +2.462% | 2,261,092 | +5.555% | |
| 2026-07-24 | 202.28 | 206.65 | 202.03 | 205.91 | +1.309% | 2,003,517 | +8.154% | |
| 2026-07-23 | 200.53 | 204.05 | 199.88 | 203.25 | +0.939% | 2,454,689 | +9.569% | |
| 2026-07-22 | 202.60 | 202.60 | 198.75 | 201.36 | +0.474% | 2,591,909 | +10.598% | |
| 2026-07-21 | 199.19 | 201.07 | 196.00 | 200.41 | -0.689% | 2,463,897 | +11.122% | |
| 2026-07-20 | 203.50 | 204.38 | 200.16 | 201.80 | -1.296% | 2,337,274 | +10.357% | |
| 2026-07-17 | 207.17 | 209.72 | 201.56 | 204.45 | -0.873% | 3,134,486 | +8.926% | |
| 2026-07-16 | 198.74 | 207.09 | 197.12 | 206.25 | +7.215% | 4,245,302 | +7.976% | |
| 2026-07-15 | 187.99 | 196.69 | 186.00 | 192.37 | +4.362% | 4,510,882 | +15.766% | |
| 2026-07-14 | 181.55 | 184.67 | 180.85 | 184.33 | +0.316% | 3,015,619 | +20.816% | |
| 2026-07-13 | 181.09 | 184.14 | 181.08 | 183.75 | +2.288% | 1,955,347 | +21.197% | |
| 2026-07-10 | 177.96 | 179.87 | 177.54 | 179.64 | +1.097% | 1,333,637 | +23.970% | |
| 2026-07-09 | 178.20 | 179.09 | 176.29 | 177.69 | -1.376% | 2,244,499 | +25.331% | |
| 2026-07-08 | 181.83 | 183.15 | 180.00 | 180.17 | -0.913% | 2,385,595 | +23.605% | |
| 2026-07-07 | 181.34 | 183.36 | 180.49 | 181.83 | +2.014% | 1,954,494 | +22.477% | |
| 2026-07-06 | 181.34 | 181.34 | 177.28 | 178.24 | -1.726% | 1,941,002 | +24.944% | |
| 2026-07-02 | 175.11 | 181.71 | 174.82 | 181.37 | +4.098% | 2,421,565 | +22.788% | |
| 2026-07-01 | 171.57 | 176.86 | 170.87 | 174.23 | +2.440% | 1,763,215 | +27.820% | |
| 2026-06-30 | 168.35 | 170.51 | 167.82 | 170.08 | +0.591% | 1,859,939 | +30.938% | |
| 2026-06-29 | 172.15 | 172.71 | 168.15 | 169.08 | -1.640% | 1,707,725 | +31.713% | |
| 2026-06-26 | 170.42 | 172.45 | 170.28 | 171.90 | +1.662% | 2,942,017 | +29.552% | |
| 2026-06-25 | 170.32 | 173.40 | 168.91 | 169.09 | -1.076% | 1,250,599 | +31.705% | |
| 2026-06-24 | 169.56 | 172.68 | 169.01 | 170.93 | +1.262% | 1,889,317 | +30.287% | |
| 2026-06-23 | 172.58 | 172.74 | 167.86 | 168.80 | -0.384% | 1,687,195 | +31.931% | |
| 2026-06-22 | 169.38 | 171.15 | 168.58 | 169.45 | -0.819% | 1,363,445 | +31.425% | |
| 2026-06-18 | 169.19 | 172.20 | 168.38 | 170.85 | +0.713% | 4,135,729 | +30.348% | |
| 2026-06-17 | 174.88 | 177.36 | 168.85 | 169.64 | -4.001% | 2,588,574 | +31.278% | |
| 2026-06-16 | 175.98 | 176.94 | 174.24 | 176.71 | +1.127% | 2,756,259 | +26.026% | |
| 2026-06-15 | 174.47 | 176.97 | 173.48 | 174.74 | -0.874% | 1,914,310 | +27.446% | |
| 2026-06-12 | 181.88 | 182.50 | 174.98 | 176.28 | -3.079% | 2,055,329 | +26.333% | |
| 2026-06-11 | 180.95 | 184.48 | 178.49 | 181.88 | +0.820% | 2,455,434 | +22.443% | |
| 2026-06-10 | 180.13 | 182.27 | 178.60 | 180.40 | +0.295% | 2,538,018 | +23.448% | |
| 2026-06-09 | 173.67 | 180.27 | 173.41 | 179.87 | +3.585% | 1,950,417 | +23.812% | |
| 2026-06-08 | 177.86 | 178.67 | 173.50 | 173.65 | -3.450% | 2,410,128 | +28.250% | |
| 2026-06-05 | 181.46 | 182.73 | 179.19 | 179.85 | -0.061% | 2,508,745 | +23.825% | |
| 2026-06-04 | 178.75 | 180.44 | 177.72 | 179.96 | +2.999% | 2,498,653 | +23.750% | |
| 2026-06-03 | 172.12 | 174.81 | 171.94 | 174.72 | +0.814% | 1,934,717 | +27.461% | |
| 2026-06-02 | 171.09 | 173.61 | 168.34 | 173.31 | +0.237% | 2,775,541 | +28.498% | |
| 2026-06-01 | 170.75 | 174.25 | 169.65 | 172.90 | +0.958% | 1,904,439 | +28.803% | |
| 2026-05-29 | 171.60 | 173.00 | 170.32 | 171.26 | -1.040% | 4,257,453 | +30.036% | |
| 2026-05-28 | 169.09 | 173.84 | 168.71 | 173.06 | +1.884% | 2,147,478 | +28.684% | |
| 2026-05-27 | 171.09 | 172.79 | 168.66 | 169.86 | -0.719% | 2,775,263 | +31.108% | |
| 2026-05-26 | 172.38 | 172.72 | 170.23 | 171.09 | -1.064% | 1,384,296 | +30.165% | |
| 2026-05-22 | 172.31 | 174.99 | 171.50 | 172.93 | +0.331% | 1,338,511 | +28.780% | |
| 2026-05-21 | 171.26 | 174.19 | 169.79 | 172.36 | +0.584% | 1,863,603 | +29.206% | |
| 2026-05-20 | 171.39 | 171.67 | 169.30 | 171.36 | -0.488% | 1,705,501 | +29.960% | |
| 2026-05-19 | 174.29 | 176.00 | 171.76 | 172.20 | -1.324% | 1,943,189 | +29.326% | |
| 2026-05-18 | 168.35 | 175.14 | 168.35 | 174.51 | +3.684% | 2,192,227 | +27.614% | |
| 2026-05-15 | 167.48 | 169.46 | 166.26 | 168.31 | +1.422% | 2,762,924 | +32.315% | Div $0.450 |
| 2026-05-14 | 163.74 | 166.09 | 163.66 | 165.95 | +1.467% | 1,691,333 | +34.197% | |
| 2026-05-13 | 164.17 | 165.64 | 161.16 | 163.55 | -1.130% | 1,873,450 | +36.166% | |
| 2026-05-12 | 166.22 | 167.77 | 164.67 | 165.42 | +0.455% | 1,986,403 | +34.627% | |
| 2026-05-11 | 166.78 | 167.10 | 163.45 | 164.67 | -1.377% | 2,055,694 | +35.240% | |
| 2026-05-08 | 170.04 | 171.03 | 166.77 | 166.97 | -1.805% | 1,565,489 | +33.377% | |
| 2026-05-07 | 168.74 | 171.89 | 168.06 | 170.04 | +0.402% | 1,837,010 | +30.969% | |
| 2026-05-06 | 169.31 | 172.21 | 168.71 | 169.36 | +0.065% | 3,358,118 | +31.495% | |
| 2026-05-05 | 166.89 | 170.26 | 165.46 | 169.25 | +1.414% | 1,639,467 | +31.581% | |
| 2026-05-04 | 168.72 | 169.26 | 165.73 | 166.89 | -1.604% | 1,730,838 | +33.441% | |
| 2026-05-01 | 175.91 | 176.86 | 169.30 | 169.61 | -2.919% | 1,574,391 | +31.301% | |
| 2026-04-30 | 173.70 | 175.43 | 173.13 | 174.71 | +0.437% | 2,808,519 | +27.468% | |
| 2026-04-29 | 173.21 | 174.37 | 170.71 | 173.95 | -0.155% | 1,601,949 | +28.025% | |
| 2026-04-28 | 174.76 | 175.73 | 172.24 | 174.22 | +0.103% | 1,798,979 | +27.827% | |
| 2026-04-27 | 175.27 | 176.52 | 173.61 | 174.04 | -1.057% | 1,771,558 | +27.959% | |
| 2026-04-24 | 176.05 | 177.03 | 173.42 | 175.90 | -0.968% | 1,589,500 | +26.606% | |
| 2026-04-23 | 174.23 | 178.25 | 174.00 | 177.62 | +1.695% | 2,310,058 | +25.380% | |
| 2026-04-22 | 176.31 | 176.85 | 173.54 | 174.66 | -0.908% | 1,405,077 | +27.505% | |
| 2026-04-21 | 177.90 | 179.17 | 175.28 | 176.26 | -1.360% | 1,990,907 | +26.347% | |
| 2026-04-20 | 178.46 | 180.24 | 177.67 | 178.69 | -0.268% | 1,681,329 | +24.629% | |
| 2026-04-17 | 179.33 | 180.70 | 177.50 | 179.17 | +0.929% | 1,619,488 | +24.295% | |
| 2026-04-16 | 176.49 | 178.74 | 176.44 | 177.52 | +0.601% | 1,754,262 | +25.451% | |
| 2026-04-15 | 175.96 | 177.28 | 174.83 | 176.46 | +0.182% | 2,253,395 | +26.204% | |
| 2026-04-14 | 175.68 | 176.64 | 174.81 | 176.14 | +0.262% | 2,061,807 | +26.434% | |
| 2026-04-13 | 174.93 | 176.39 | 173.62 | 175.68 | +0.429% | 1,869,551 | +26.765% | |
| 2026-04-10 | 173.99 | 175.65 | 173.16 | 174.93 | +0.448% | 2,351,513 | +27.308% | |
| 2026-04-09 | 173.28 | 174.32 | 172.15 | 174.15 | -0.252% | 1,795,197 | +27.878% | |
| 2026-04-08 | 171.57 | 176.78 | 171.57 | 174.59 | +2.531% | 2,474,630 | +27.556% | |
| 2026-04-07 | 172.03 | 172.46 | 168.99 | 170.28 | -0.821% | 2,484,212 | +30.785% | |
| 2026-04-06 | 173.43 | 174.97 | 171.56 | 171.69 | -1.520% | 1,697,413 | +29.711% | |
| 2026-04-02 | 170.58 | 175.27 | 170.24 | 174.34 | +1.337% | 2,387,547 | +27.739% | |
| 2026-04-01 | 167.80 | 172.68 | 167.55 | 172.04 | +1.715% | 2,962,610 | +29.447% | |
| 2026-03-31 | 169.44 | 169.97 | 166.23 | 169.14 | +0.285% | 3,685,115 | +31.666% | |
| 2026-03-30 | 167.11 | 170.31 | 166.25 | 168.66 | +1.780% | 3,084,639 | +32.041% | |
| 2026-03-27 | 167.98 | 168.78 | 165.60 | 165.71 | -1.860% | 2,689,065 | +34.391% | |
| 2026-03-26 | 176.47 | 176.47 | 168.02 | 168.85 | -4.524% | 3,606,986 | +31.892% | |
| 2026-03-25 | 184.18 | 186.05 | 173.59 | 176.85 | -0.719% | 3,210,872 | +25.926% | |
| 2026-03-24 | 181.26 | 181.26 | 177.53 | 178.13 | -1.700% | 2,328,492 | +25.021% | |
| 2026-03-23 | 181.70 | 184.33 | 180.00 | 181.21 | +1.043% | 2,692,468 | +22.896% | |
| 2026-03-20 | 181.81 | 183.53 | 177.94 | 179.34 | -1.369% | 3,838,302 | +24.178% | |
| 2026-03-19 | 185.39 | 186.53 | 178.64 | 181.83 | -1.947% | 2,912,869 | +22.477% | |
| 2026-03-18 | 190.90 | 192.43 | 185.02 | 185.44 | -3.837% | 3,467,625 | +20.093% | |
| 2026-03-17 | 193.64 | 195.14 | 192.00 | 192.84 | +0.052% | 1,687,693 | +15.484% | |
| 2026-03-16 | 194.46 | 195.44 | 192.27 | 192.74 | -0.793% | 1,732,921 | +15.544% | |
| 2026-03-13 | 194.38 | 195.62 | 192.12 | 194.28 | +0.528% | 2,265,036 | +14.628% | |
| 2026-03-12 | 198.04 | 200.08 | 193.00 | 193.26 | -2.561% | 3,086,870 | +15.233% | |
| 2026-03-11 | 194.72 | 203.43 | 191.35 | 198.34 | +1.050% | 5,047,444 | +12.282% | |
| 2026-03-10 | 199.31 | 199.97 | 194.41 | 196.28 | -2.236% | 2,041,182 | +13.460% | |
| 2026-03-09 | 203.20 | 203.44 | 198.10 | 200.77 | -1.395% | 1,949,047 | +10.923% | |
| 2026-03-06 | 204.94 | 206.53 | 200.76 | 203.61 | -0.450% | 2,395,989 | +9.376% | |
| 2026-03-05 | 199.20 | 209.08 | 196.50 | 204.53 | +2.204% | 3,985,413 | +8.884% | |
| 2026-03-04 | 201.24 | 202.78 | 199.75 | 200.12 | -0.710% | 1,398,067 | +11.283% | |
| 2026-03-03 | 201.40 | 203.00 | 198.66 | 201.55 | -0.025% | 1,502,712 | +10.494% | |
| 2026-03-02 | 200.29 | 202.42 | 198.58 | 201.60 | +0.234% | 1,199,716 | +10.466% | |
| 2026-02-27 | 198.90 | 203.00 | 196.95 | 201.13 | +1.437% | 2,116,080 | +10.724% | |
| 2026-02-26 | 198.07 | 200.07 | 196.94 | 198.28 | +0.762% | 2,107,588 | +12.316% | |
| 2026-02-25 | 198.43 | 199.21 | 196.31 | 196.78 | -0.891% | 2,807,229 | +13.172% | |
| 2026-02-24 | 197.90 | 199.72 | 197.20 | 198.55 | +0.111% | 1,858,465 | +12.163% | |
| 2026-02-23 | 199.94 | 200.70 | 197.72 | 198.33 | -0.845% | 1,339,659 | +12.288% | |
| 2026-02-20 | 195.86 | 200.13 | 195.86 | 200.02 | +1.036% | 1,800,438 | +11.339% | |
| 2026-02-19 | 196.55 | 198.15 | 196.26 | 197.97 | +0.794% | 1,613,350 | +12.492% | |
| 2026-02-18 | 195.25 | 196.53 | 193.19 | 196.41 | +0.764% | 1,032,756 | +13.385% | |
| 2026-02-17 | 193.74 | 197.27 | 193.74 | 194.92 | +0.765% | 1,392,182 | +14.252% | |
| 2026-02-13 | 196.10 | 197.49 | 192.35 | 193.44 | -1.356% | 1,913,609 | +15.126% | Div $0.450 |
| 2026-02-12 | 200.24 | 202.35 | 194.73 | 196.10 | -2.126% | 2,261,095 | +13.565% | |
| 2026-02-11 | 199.47 | 202.50 | 199.40 | 200.36 | +0.527% | 1,831,088 | +11.150% | |
| 2026-02-10 | 194.35 | 202.10 | 194.35 | 199.31 | +2.336% | 2,557,989 | +11.735% | |
| 2026-02-09 | 196.05 | 196.80 | 194.62 | 194.76 | -0.567% | 1,533,480 | +14.346% | |
| 2026-02-06 | 194.28 | 196.33 | 193.93 | 195.87 | +0.907% | 1,689,481 | +13.698% | |
| 2026-02-05 | 193.63 | 196.90 | 192.38 | 194.11 | +0.779% | 2,260,964 | +14.729% | |
| 2026-02-04 | 191.85 | 194.85 | 190.39 | 192.61 | +0.986% | 2,962,461 | +15.622% | |
| 2026-02-03 | 187.70 | 191.14 | 186.14 | 190.73 | -0.094% | 3,030,593 | +16.762% | |
| 2026-02-02 | 190.97 | 192.39 | 188.65 | 190.91 | -0.251% | 1,883,036 | +16.652% | |
| 2026-01-30 | 189.15 | 191.68 | 188.51 | 191.39 | +0.917% | 1,782,404 | +16.359% | |
| 2026-01-29 | 188.97 | 191.05 | 188.04 | 189.65 | +0.259% | 1,414,067 | +17.427% | |
| 2026-01-28 | 190.54 | 190.98 | 188.80 | 189.16 | -1.072% | 1,379,123 | +17.731% | |
| 2026-01-27 | 192.42 | 193.23 | 190.84 | 191.21 | -1.382% | 1,053,492 | +16.469% | |
| 2026-01-26 | 192.74 | 194.82 | 192.53 | 193.89 | +0.482% | 1,581,569 | +14.859% | |
| 2026-01-23 | 193.07 | 195.05 | 192.44 | 192.96 | -0.057% | 1,404,152 | +15.413% | |
| 2026-01-22 | 195.78 | 196.47 | 192.45 | 193.07 | -1.197% | 1,810,946 | +15.347% | |
| 2026-01-21 | 193.70 | 197.47 | 192.89 | 195.41 | +0.862% | 2,124,780 | +13.966% | |
| 2026-01-20 | 193.54 | 194.78 | 192.65 | 193.74 | -0.860% | 2,582,124 | +14.948% | |
| 2026-01-16 | 196.13 | 196.13 | 193.68 | 195.42 | -0.082% | 2,712,075 | +13.960% | |
| 2026-01-15 | 195.41 | 197.22 | 194.10 | 195.58 | +0.695% | 1,830,432 | +13.866% | |
| 2026-01-14 | 194.54 | 195.66 | 192.02 | 194.23 | +0.784% | 1,745,482 | +14.658% | |
| 2026-01-13 | 193.34 | 194.27 | 190.04 | 192.72 | -0.161% | 1,648,531 | +15.556% | |
| 2026-01-12 | 192.50 | 194.73 | 192.17 | 193.03 | -0.047% | 1,601,294 | +15.371% | |
| 2026-01-09 | 189.66 | 194.42 | 189.66 | 193.12 | +1.503% | 1,798,003 | +15.317% | |
| 2026-01-08 | 185.88 | 190.32 | 185.72 | 190.26 | +1.907% | 1,723,770 | +17.050% | |
| 2026-01-07 | 187.86 | 189.19 | 186.14 | 186.70 | -0.363% | 1,760,753 | +19.282% | |
| 2026-01-06 | 184.86 | 188.16 | 184.25 | 187.38 | +1.035% | 1,484,835 | +18.849% | |
| 2026-01-05 | 184.15 | 187.25 | 183.14 | 185.46 | +0.314% | 1,394,105 | +20.080% | |
| 2026-01-02 | 187.58 | 187.59 | 184.46 | 184.88 | -1.696% | 1,372,182 | +20.457% | |
| 2025-12-31 | 190.26 | 190.62 | 188.03 | 188.07 | -1.198% | 969,637 | +18.413% | |
| 2025-12-30 | 190.25 | 191.32 | 189.68 | 190.35 | -0.361% | 792,034 | +16.995% | |
| 2025-12-29 | 191.57 | 192.22 | 190.20 | 191.04 | -0.052% | 960,997 | +16.572% | |
| 2025-12-26 | 190.75 | 191.86 | 190.29 | 191.14 | -0.021% | 604,655 | +16.511% | |
| 2025-12-24 | 190.19 | 191.54 | 190.19 | 191.18 | +0.273% | 598,723 | +16.487% | |
| 2025-12-23 | 191.99 | 192.79 | 189.86 | 190.66 | -0.693% | 1,380,481 | +16.805% | |
| 2025-12-22 | 186.61 | 193.31 | 186.38 | 191.99 | +2.356% | 1,773,650 | +15.996% | |
| 2025-12-19 | 189.60 | 189.60 | 186.86 | 187.57 | -1.222% | 7,257,446 | +18.729% | |
| 2025-12-18 | 192.07 | 196.04 | 186.52 | 189.89 | +1.345% | 3,081,195 | +17.278% | |
| 2025-12-17 | 186.98 | 189.56 | 186.77 | 187.37 | -0.133% | 2,531,741 | +18.856% | |
| 2025-12-16 | 189.16 | 189.32 | 186.67 | 187.62 | -0.440% | 2,215,807 | +18.697% | |
| 2025-12-15 | 189.48 | 190.82 | 187.53 | 188.45 | +0.491% | 3,705,255 | +18.175% | |
| 2025-12-12 | 188.91 | 189.29 | 186.31 | 187.53 | -0.688% | 2,842,367 | +18.754% | |
| 2025-12-11 | 185.73 | 189.12 | 185.62 | 188.83 | +1.773% | 1,451,685 | +17.937% | |
| 2025-12-10 | 183.15 | 186.10 | 182.69 | 185.54 | +1.305% | 1,490,318 | +20.028% | |
| 2025-12-09 | 183.17 | 184.30 | 182.75 | 183.15 | +0.093% | 1,268,971 | +21.594% | |
| 2025-12-08 | 186.14 | 186.14 | 182.82 | 182.98 | -2.019% | 1,792,182 | +21.707% | |
| 2025-12-05 | 184.12 | 186.98 | 183.80 | 186.75 | +1.478% | 1,709,170 | +19.250% | |
| 2025-12-04 | 185.45 | 186.55 | 183.28 | 184.03 | -0.368% | 1,226,978 | +21.013% | |
| 2025-12-03 | 184.19 | 185.21 | 183.35 | 184.71 | +0.282% | 1,515,304 | +20.567% | |
| 2025-12-02 | 185.24 | 185.78 | 183.64 | 184.19 | -0.669% | 1,588,364 | +20.908% | |
| 2025-12-01 | 185.13 | 187.04 | 184.87 | 185.43 | -0.317% | 1,598,572 | +20.099% | |
| 2025-11-28 | 184.86 | 186.36 | 184.31 | 186.02 | +0.769% | 738,749 | +19.718% | |
| 2025-11-26 | 183.12 | 185.68 | 182.85 | 184.60 | +0.506% | 1,779,887 | +20.639% | |
| 2025-11-25 | 182.14 | 184.44 | 181.79 | 183.67 | +0.829% | 2,282,800 | +21.250% | |
| 2025-11-24 | 184.20 | 184.69 | 181.40 | 182.16 | -1.959% | 4,125,628 | +22.255% | |
| 2025-11-21 | 183.62 | 186.95 | 183.51 | 185.80 | +1.419% | 1,997,181 | +19.860% | |
| 2025-11-20 | 184.46 | 184.51 | 182.00 | 183.20 | -0.147% | 4,148,417 | +21.561% | |
| 2025-11-19 | 183.52 | 184.40 | 180.88 | 183.47 | -0.239% | 2,532,581 | +21.382% | |
| 2025-11-18 | 184.39 | 185.83 | 182.85 | 183.91 | +0.082% | 1,840,068 | +21.092% | |
| 2025-11-17 | 186.02 | 186.87 | 183.31 | 183.76 | -1.585% | 2,429,937 | +21.191% | |
| 2025-11-14 | 188.22 | 189.04 | 186.09 | 186.72 | -0.633% | 3,416,974 | +19.269% | Div $0.450 |
| 2025-11-13 | 185.28 | 189.69 | 184.78 | 187.91 | +1.419% | 2,323,846 | +18.514% | |
| 2025-11-12 | 185.58 | 186.52 | 184.73 | 185.28 | -0.258% | 1,865,312 | +20.196% | |
| 2025-11-11 | 185.64 | 187.24 | 184.84 | 185.76 | +0.275% | 1,642,626 | +19.886% | |
| 2025-11-10 | 183.56 | 185.55 | 182.44 | 185.25 | +0.097% | 2,700,924 | +20.216% | |
| 2025-11-07 | 186.10 | 186.76 | 184.19 | 185.07 | +0.097% | 2,526,782 | +20.333% | |
| 2025-11-06 | 185.69 | 186.81 | 184.07 | 184.89 | -0.495% | 2,945,779 | +20.450% | |
| 2025-11-05 | 182.72 | 186.44 | 182.72 | 185.81 | +0.923% | 2,179,939 | +19.854% | |
| 2025-11-04 | 184.13 | 184.36 | 181.13 | 184.11 | +1.137% | 1,771,202 | +20.960% | |
| 2025-11-03 | 183.00 | 183.22 | 180.39 | 182.04 | -0.671% | 2,437,235 | +22.336% | |
| 2025-10-31 | 183.98 | 184.80 | 182.70 | 183.27 | -0.386% | 2,362,687 | +21.515% | |
| 2025-10-30 | 184.21 | 186.86 | 183.40 | 183.98 | +0.044% | 1,975,740 | +21.046% | |
| 2025-10-29 | 186.85 | 187.59 | 182.65 | 183.90 | -3.154% | 2,327,511 | +21.098% | |
| 2025-10-28 | 188.11 | 190.61 | 187.16 | 189.89 | +0.641% | 1,812,753 | +17.278% | |
| 2025-10-27 | 190.61 | 191.25 | 188.22 | 188.68 | -1.127% | 2,021,944 | +18.031% | |
| 2025-10-24 | 192.76 | 192.95 | 190.57 | 190.83 | -0.785% | 1,309,149 | +16.701% | |
| 2025-10-23 | 194.00 | 195.73 | 192.19 | 192.34 | -0.620% | 1,842,323 | +15.785% | |
| 2025-10-22 | 196.56 | 197.00 | 193.30 | 193.54 | -1.501% | 1,322,597 | +15.067% | |
| 2025-10-21 | 192.29 | 197.62 | 191.59 | 196.49 | +2.163% | 3,360,187 | +13.339% | |
| 2025-10-20 | 188.26 | 193.81 | 188.19 | 192.33 | +2.249% | 3,569,281 | +15.791% | |
| 2025-10-17 | 184.93 | 189.40 | 184.88 | 188.10 | +2.029% | 2,511,652 | +18.394% | |
| 2025-10-16 | 187.98 | 187.98 | 183.95 | 184.36 | -1.648% | 1,593,886 | +20.796% | |
| 2025-10-15 | 188.33 | 189.57 | 186.97 | 187.45 | -0.414% | 1,506,775 | +18.805% | |
| 2025-10-14 | 186.97 | 189.47 | 185.52 | 188.23 | +0.154% | 2,702,481 | +18.313% | |
| 2025-10-13 | 187.47 | 189.44 | 186.94 | 187.94 | -0.011% | 2,094,800 | +18.495% | |
| 2025-10-10 | 191.21 | 192.06 | 187.29 | 187.96 | -1.977% | 3,428,216 | +18.483% | |
| 2025-10-09 | 198.40 | 198.86 | 191.37 | 191.75 | -3.551% | 2,600,735 | +16.141% | |
| 2025-10-08 | 199.39 | 199.39 | 197.55 | 198.81 | -0.181% | 1,507,728 | +12.016% | |
| 2025-10-07 | 199.04 | 199.69 | 197.01 | 199.17 | +0.065% | 1,826,478 | +11.814% | |
| 2025-10-06 | 202.45 | 202.71 | 198.36 | 199.04 | -1.762% | 1,565,154 | +11.887% | |
| 2025-10-03 | 202.88 | 203.56 | 201.78 | 202.61 | -0.148% | 1,566,859 | +9.916% | |
| 2025-10-02 | 201.99 | 203.47 | 201.44 | 202.91 | -0.358% | 1,713,322 | +9.753% | |
| 2025-10-01 | 204.07 | 204.74 | 202.50 | 203.64 | -0.789% | 1,288,527 | +9.360% | |
| 2025-09-30 | 202.60 | 205.93 | 201.75 | 205.26 | +0.662% | 1,822,738 | +8.497% | |
| 2025-09-29 | 205.70 | 205.70 | 203.04 | 203.91 | -0.162% | 1,809,365 | +9.215% | |
| 2025-09-26 | 202.75 | 204.73 | 201.53 | 204.24 | +1.084% | 1,792,368 | +9.038% | |
| 2025-09-25 | 200.12 | 203.59 | 199.29 | 202.05 | +1.005% | 2,066,221 | +10.220% | |
| 2025-09-24 | 197.03 | 202.30 | 192.50 | 200.04 | -0.274% | 3,362,544 | +11.328% | |
| 2025-09-23 | 201.56 | 202.48 | 199.49 | 200.59 | -0.987% | 2,992,251 | +11.022% | |
| 2025-09-22 | 199.91 | 203.32 | 199.56 | 202.59 | +1.229% | 2,784,871 | +9.926% | |
| 2025-09-19 | 200.34 | 200.67 | 198.85 | 200.13 | +0.311% | 4,117,926 | +11.278% | |
| 2025-09-18 | 199.93 | 201.10 | 199.40 | 199.51 | -0.235% | 1,914,838 | +11.623% | |
| 2025-09-17 | 199.76 | 202.90 | 199.57 | 199.98 | +0.346% | 2,054,147 | +11.361% | |
| 2025-09-16 | 198.95 | 200.18 | 198.01 | 199.29 | -0.210% | 1,983,856 | +11.747% | |
| 2025-09-15 | 202.37 | 202.99 | 199.43 | 199.71 | -1.314% | 1,698,123 | +11.512% | |
| 2025-09-12 | 204.42 | 205.23 | 201.80 | 202.37 | -1.042% | 1,371,359 | +10.046% | |
| 2025-09-11 | 201.40 | 205.07 | 201.12 | 204.50 | +1.539% | 1,977,856 | +8.900% | |
| 2025-09-10 | 201.18 | 203.36 | 199.96 | 201.40 | -0.332% | 2,003,683 | +10.576% | |
| 2025-09-09 | 201.76 | 202.74 | 200.05 | 202.07 | -0.350% | 1,889,768 | +10.209% | |
| 2025-09-08 | 204.36 | 204.59 | 201.19 | 202.78 | -0.841% | 2,668,536 | +9.823% | |
| 2025-09-05 | 207.06 | 207.68 | 203.25 | 204.50 | -1.131% | 1,413,775 | +8.900% | |
| 2025-09-04 | 206.08 | 207.07 | 205.15 | 206.84 | +0.598% | 1,369,548 | +7.668% | |
| 2025-09-03 | 204.59 | 205.71 | 203.50 | 205.61 | +0.049% | 2,298,853 | +8.312% | |
| 2025-09-02 | 207.54 | 208.70 | 205.08 | 205.51 | -2.152% | 2,451,638 | +8.365% | |
| 2025-08-29 | 208.76 | 210.22 | 207.67 | 210.03 | +0.821% | 1,768,788 | +6.032% | |
| 2025-08-28 | 213.13 | 213.37 | 206.54 | 208.32 | -2.289% | 2,326,400 | +6.903% | |
| 2025-08-27 | 212.59 | 213.72 | 211.24 | 213.20 | +0.099% | 2,115,406 | +4.456% | |
| 2025-08-26 | 211.80 | 213.55 | 211.35 | 212.99 | +0.533% | 3,073,094 | +4.559% | |
| 2025-08-25 | 214.83 | 215.30 | 210.80 | 211.86 | -1.730% | 3,863,129 | +5.117% | |
| 2025-08-22 | 217.12 | 218.70 | 215.05 | 215.59 | -0.241% | 1,449,077 | +3.298% | |
| 2025-08-21 | 216.73 | 217.52 | 215.00 | 216.11 | -0.286% | 922,028 | +3.049% | |
| 2025-08-20 | 217.79 | 219.87 | 216.32 | 216.73 | +0.139% | 1,915,528 | +2.755% | |
| 2025-08-19 | 214.30 | 217.01 | 214.01 | 216.43 | +1.003% | 1,994,269 | +2.897% | |
| 2025-08-18 | 216.62 | 216.62 | 214.11 | 214.28 | -1.048% | 1,762,363 | +3.929% | |
| 2025-08-15 | 221.28 | 221.36 | 216.17 | 216.55 | -2.173% | 1,398,802 | +2.840% | Div $0.450 |
| 2025-08-14 | 225.21 | 225.85 | 221.28 | 221.36 | -1.661% | 1,057,347 | +0.605% | |
| 2025-08-13 | 223.65 | 225.43 | 222.98 | 225.10 | +0.802% | 1,118,644 | -1.066% | |
| 2025-08-12 | 223.90 | 224.26 | 221.80 | 223.31 | -0.255% | 1,468,244 | -0.273% | |
| 2025-08-11 | 225.92 | 226.67 | 223.38 | 223.88 | -1.056% | 1,108,313 | -0.527% | |
| 2025-08-08 | 223.43 | 226.75 | 223.41 | 226.27 | +1.285% | 1,739,751 | -1.578% | |
| 2025-08-07 | 225.96 | 225.98 | 222.97 | 223.40 | -0.392% | 1,069,476 | -0.313% | |
| 2025-08-06 | 223.50 | 224.53 | 221.72 | 224.28 | +0.637% | 1,336,034 | -0.704% | |
| 2025-08-05 | 225.08 | 225.49 | 222.40 | 222.86 | -0.991% | 1,343,632 | -0.072% | |
| 2025-08-04 | 220.92 | 225.44 | 220.65 | 225.09 | +1.621% | 1,431,851 | -1.062% | |
| 2025-08-01 | 222.61 | 222.61 | 219.03 | 221.50 | -0.472% | 1,304,414 | +0.542% | |
| 2025-07-31 | 223.40 | 225.87 | 221.46 | 222.55 | -0.260% | 1,456,385 | +0.067% | |
| 2025-07-30 | 222.87 | 224.34 | 221.67 | 223.13 | +0.202% | 1,539,774 | -0.193% | |
| 2025-07-29 | 221.56 | 223.10 | 220.11 | 222.68 | +1.044% | 1,101,325 | +0.009% | |
| 2025-07-28 | 222.13 | 222.46 | 220.09 | 220.38 | -1.422% | 984,886 | +1.053% | |
| 2025-07-25 | 222.82 | 224.43 | 222.25 | 223.56 | +0.305% | 1,074,819 | -0.385% | |
| 2025-07-24 | 221.63 | 224.59 | 220.17 | 222.88 | +0.759% | 1,453,180 | -0.081% | |
| 2025-07-23 | 219.68 | 221.28 | 218.10 | 221.20 | +0.692% | 1,355,387 | +0.678% | |
| 2025-07-22 | 221.28 | 223.55 | 219.44 | 219.68 | -0.741% | 1,318,867 | +1.375% | |
| 2025-07-21 | 221.23 | 223.18 | 220.50 | 221.32 | -0.279% | 1,523,620 | +0.624% | |
| 2025-07-18 | 224.08 | 225.62 | 221.29 | 221.94 | +0.009% | 2,528,223 | +0.342% | |
| 2025-07-17 | 211.47 | 222.34 | 209.50 | 221.92 | +3.691% | 3,454,404 | +0.351% | |
| 2025-07-16 | 213.53 | 214.07 | 211.42 | 214.02 | +0.366% | 1,619,510 | +4.056% | |
| 2025-07-15 | 216.47 | 216.47 | 213.06 | 213.24 | -1.687% | 1,219,783 | +4.436% | |
| 2025-07-14 | 215.59 | 217.92 | 215.04 | 216.90 | +0.678% | 923,487 | +2.674% | |
| 2025-07-11 | 216.55 | 216.55 | 214.69 | 215.44 | -0.517% | 1,035,342 | +3.370% | |
| 2025-07-10 | 216.21 | 217.65 | 214.87 | 216.56 | -0.037% | 1,002,313 | +2.835% | |
| 2025-07-09 | 215.44 | 216.75 | 214.13 | 216.64 | +0.627% | 1,066,448 | +2.797% | |
| 2025-07-08 | 216.87 | 217.97 | 215.04 | 215.29 | -1.034% | 1,454,195 | +3.442% | |
| 2025-07-07 | 219.34 | 220.28 | 216.87 | 217.54 | -0.830% | 1,385,528 | +2.372% | |
| 2025-07-03 | 215.86 | 219.89 | 215.48 | 219.36 | +1.716% | 942,341 | +1.523% | |
| 2025-07-02 | 222.69 | 223.19 | 214.86 | 215.66 | -3.856% | 2,717,116 | +3.264% | |
| 2025-07-01 | 224.30 | 225.01 | 222.79 | 224.31 | +0.646% | 1,282,352 | -0.718% | |
| 2025-06-30 | 220.84 | 223.50 | 220.41 | 222.87 | +0.960% | 1,378,789 | -0.076% | |
| 2025-06-27 | 220.92 | 222.85 | 219.79 | 220.75 | +0.141% | 1,565,530 | +0.883% | |
| 2025-06-26 | 220.06 | 220.53 | 218.28 | 220.44 | +0.547% | 1,106,955 | +1.025% | |
| 2025-06-25 | 222.68 | 222.68 | 218.09 | 219.24 | -1.774% | 1,280,275 | +1.578% | |
| 2025-06-24 | 222.02 | 223.26 | 219.55 | 223.20 | +1.041% | 1,467,713 | -0.224% | |
| 2025-06-23 | 220.02 | 220.94 | 218.31 | 220.90 | +1.029% | 1,238,499 | +0.815% | |
| 2025-06-20 | 221.62 | 221.82 | 217.80 | 218.65 | -0.803% | 2,667,493 | +1.852% | |
| 2025-06-18 | 221.32 | 222.31 | 219.77 | 220.42 | -0.407% | 1,841,059 | +1.034% | |
| 2025-06-17 | 222.10 | 222.63 | 220.30 | 221.32 | -0.517% | 1,451,115 | +0.624% | |
| 2025-06-16 | 223.53 | 224.84 | 222.13 | 222.47 | +0.221% | 699,531 | +0.103% | |
| 2025-06-13 | 221.99 | 224.78 | 221.45 | 221.98 | -0.711% | 1,253,128 | +0.324% | |
| 2025-06-12 | 221.53 | 223.61 | 220.97 | 223.57 | +0.834% | 1,467,200 | -0.389% | |
| 2025-06-11 | 221.94 | 222.64 | 219.82 | 221.72 | -0.225% | 1,520,878 | +0.442% | |
| 2025-06-10 | 224.16 | 224.38 | 221.03 | 222.22 | -1.060% | 2,099,871 | +0.216% | |
| 2025-06-09 | 226.94 | 227.17 | 222.67 | 224.60 | -1.344% | 1,154,904 | -0.846% | |
| 2025-06-06 | 228.78 | 229.24 | 226.99 | 227.66 | +0.335% | 1,010,279 | -2.179% | |
| 2025-06-05 | 227.57 | 228.12 | 226.12 | 226.90 | -0.207% | 1,286,201 | -1.851% | |
| 2025-06-04 | 228.25 | 228.66 | 226.82 | 227.37 | -0.092% | 1,302,916 | -2.054% | |
| 2025-06-03 | 226.48 | 227.76 | 225.04 | 227.58 | +0.393% | 1,390,968 | -2.144% | |
| 2025-06-02 | 225.00 | 226.72 | 223.65 | 226.69 | +0.084% | 1,135,169 | -1.760% | |
| 2025-05-30 | 225.48 | 227.79 | 224.43 | 226.50 | +0.779% | 2,393,746 | -1.678% | |
| 2025-05-29 | 225.09 | 225.94 | 223.21 | 224.75 | -0.147% | 974,193 | -0.912% | |
| 2025-05-28 | 226.01 | 226.87 | 224.89 | 225.08 | -0.354% | 994,865 | -1.057% | |
| 2025-05-27 | 224.43 | 226.16 | 223.34 | 225.88 | +1.615% | 1,603,878 | -1.408% | |
| 2025-05-23 | 220.00 | 223.06 | 219.01 | 222.29 | +0.284% | 1,296,336 | +0.184% | |
| 2025-05-22 | 220.39 | 222.93 | 219.90 | 221.66 | +0.276% | 1,210,405 | +0.469% | |
| 2025-05-21 | 221.17 | 222.77 | 220.65 | 221.05 | -0.817% | 1,298,007 | +0.746% | |
| 2025-05-20 | 219.17 | 223.01 | 218.90 | 222.87 | -0.072% | 1,400,360 | -0.076% | |
| 2025-05-19 | 220.85 | 223.30 | 220.00 | 223.03 | +0.987% | 1,137,237 | -0.148% | |
| 2025-05-16 | 218.49 | 220.93 | 217.26 | 220.85 | +1.080% | 1,431,482 | +0.838% | |
| 2025-05-15 | 214.37 | 218.71 | 214.25 | 218.49 | +2.008% | 1,376,758 | +1.927% | Div $0.390 |
| 2025-05-14 | 214.36 | 214.89 | 212.84 | 214.19 | 0.000% | 1,330,297 | +3.973% |