ERIE
Erie Indemnity Co
stockNASDAQ
Market OpenNov 6, 2026 12:37:08 PM EST
274.43USD-3.921%(-11.20)47,324
ERIE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 277.89 | 278.74 | 274.43 | 274.43 | -3.921% | 47,324 | 0.000% | |
| 2026-11-05 | 286.63 | 294.07 | 282.06 | 285.63 | +2.025% | 289,507 | -3.921% | |
| 2026-11-04 | 269.68 | 280.50 | 268.48 | 279.96 | +3.816% | 289,233 | -1.975% | |
| 2026-11-03 | 271.26 | 274.58 | 268.11 | 269.67 | -1.555% | 236,526 | +1.765% | |
| 2026-11-02 | 262.69 | 277.54 | 262.69 | 273.93 | +4.797% | 246,774 | +0.183% | |
| 2026-10-30 | 251.17 | 270.53 | 251.17 | 261.39 | +4.227% | 719,960 | +4.989% | |
| 2026-10-29 | 250.00 | 253.13 | 248.18 | 250.79 | +1.786% | 147,956 | +9.426% | |
| 2026-10-28 | 247.00 | 247.54 | 243.48 | 246.39 | -0.198% | 176,422 | +11.380% | |
| 2026-10-27 | 248.33 | 248.33 | 242.16 | 246.88 | -1.759% | 184,258 | +11.159% | |
| 2026-10-26 | 253.80 | 254.19 | 250.09 | 251.30 | -0.876% | 205,704 | +9.204% | |
| 2026-10-23 | 256.80 | 258.97 | 250.88 | 253.52 | -1.277% | 171,908 | +8.248% | |
| 2026-10-22 | 247.11 | 256.89 | 247.00 | 256.80 | +5.194% | 170,509 | +6.865% | |
| 2026-10-21 | 246.22 | 247.59 | 242.53 | 244.12 | -0.738% | 128,521 | +12.416% | |
| 2026-10-20 | 246.10 | 250.00 | 242.58 | 245.94 | +1.521% | 133,756 | +11.586% | |
| 2026-10-19 | 242.43 | 243.24 | 238.56 | 242.25 | -0.599% | 131,492 | +13.284% | |
| 2026-10-16 | 240.45 | 244.00 | 237.87 | 243.71 | +2.103% | 215,342 | +12.605% | |
| 2026-10-15 | 233.85 | 242.13 | 233.85 | 238.69 | +3.729% | 177,151 | +14.973% | |
| 2026-10-14 | 231.27 | 231.27 | 225.30 | 230.11 | -0.316% | 222,684 | +19.260% | |
| 2026-10-13 | 227.78 | 233.79 | 227.18 | 230.84 | +2.568% | 176,043 | +18.883% | |
| 2026-10-12 | 223.23 | 228.51 | 222.98 | 225.06 | +1.360% | 234,178 | +21.936% | |
| 2026-10-09 | 225.22 | 226.63 | 221.56 | 222.04 | -1.986% | 151,394 | +23.595% | |
| 2026-10-08 | 219.11 | 228.51 | 218.00 | 226.54 | +4.027% | 319,344 | +21.140% | |
| 2026-10-07 | 221.19 | 229.00 | 217.67 | 217.77 | -2.442% | 222,878 | +26.018% | |
| 2026-10-06 | 220.79 | 223.41 | 218.57 | 223.22 | +0.795% | 117,173 | +22.941% | |
| 2026-10-05 | 219.63 | 221.90 | 217.20 | 221.46 | +0.167% | 133,244 | +23.919% | Div $1.462 |
| 2026-10-02 | 224.08 | 225.00 | 218.59 | 221.09 | -0.459% | 143,751 | +24.126% | |
| 2026-10-01 | 221.20 | 223.99 | 221.10 | 222.11 | +1.351% | 134,787 | +23.556% | |
| 2026-09-30 | 222.24 | 222.83 | 218.78 | 219.15 | -1.475% | 136,361 | +25.225% | |
| 2026-09-29 | 219.32 | 223.09 | 219.32 | 222.43 | +0.230% | 115,426 | +23.378% | |
| 2026-09-28 | 222.30 | 223.41 | 219.27 | 221.92 | -0.422% | 111,385 | +23.662% | |
| 2026-09-25 | 218.96 | 226.30 | 216.75 | 222.86 | +1.781% | 137,029 | +23.140% | |
| 2026-09-24 | 226.00 | 226.99 | 218.53 | 218.96 | -3.016% | 196,667 | +25.333% | |
| 2026-09-23 | 234.11 | 234.50 | 224.78 | 225.77 | -3.674% | 202,862 | +21.553% | |
| 2026-09-22 | 237.46 | 237.46 | 225.49 | 234.38 | -0.665% | 290,545 | +17.088% | |
| 2026-09-21 | 238.49 | 239.89 | 234.23 | 235.95 | -1.297% | 280,387 | +16.309% | |
| 2026-09-18 | 243.78 | 244.29 | 238.81 | 239.05 | -2.185% | 549,097 | +14.800% | |
| 2026-09-17 | 246.45 | 247.60 | 242.25 | 244.39 | -0.485% | 143,801 | +12.292% | |
| 2026-09-16 | 249.06 | 250.79 | 243.55 | 245.58 | -2.007% | 159,597 | +11.748% | |
| 2026-09-15 | 252.77 | 252.77 | 247.57 | 250.61 | -1.288% | 155,172 | +9.505% | |
| 2026-09-14 | 251.12 | 254.58 | 249.19 | 253.88 | +3.612% | 154,736 | +8.094% | |
| 2026-09-11 | 240.52 | 245.42 | 239.44 | 245.03 | +1.926% | 156,996 | +11.999% | |
| 2026-09-10 | 243.99 | 246.58 | 240.00 | 240.40 | -1.407% | 164,861 | +14.156% | |
| 2026-09-09 | 241.91 | 244.37 | 235.95 | 243.83 | +0.197% | 201,162 | +12.550% | |
| 2026-09-08 | 249.67 | 253.34 | 243.00 | 243.35 | -3.738% | 227,301 | +12.772% | |
| 2026-09-04 | 254.55 | 258.19 | 252.17 | 252.80 | -2.156% | 170,958 | +8.556% | |
| 2026-09-03 | 261.36 | 262.83 | 256.58 | 258.37 | -0.015% | 199,787 | +6.216% | |
| 2026-09-02 | 257.11 | 263.25 | 253.96 | 258.41 | +0.906% | 218,225 | +6.199% | |
| 2026-09-01 | 258.53 | 261.46 | 254.24 | 256.09 | +0.207% | 233,279 | +7.162% | |
| 2026-08-31 | 257.80 | 259.26 | 253.84 | 255.56 | -1.859% | 1,993,369 | +7.384% | |
| 2026-08-28 | 259.44 | 261.63 | 257.92 | 260.40 | +0.370% | 224,288 | +5.388% | |
| 2026-08-27 | 254.40 | 261.93 | 250.68 | 259.44 | +0.843% | 230,734 | +5.778% | |
| 2026-08-26 | 257.84 | 263.36 | 251.92 | 257.27 | -0.275% | 215,964 | +6.670% | |
| 2026-08-25 | 266.53 | 268.89 | 257.39 | 257.98 | -3.968% | 217,793 | +6.376% | |
| 2026-08-24 | 265.36 | 271.47 | 265.35 | 268.64 | +1.431% | 242,893 | +2.155% | |
| 2026-08-21 | 262.33 | 266.94 | 260.17 | 264.85 | +0.976% | 341,487 | +3.617% | |
| 2026-08-20 | 267.23 | 268.68 | 261.67 | 262.29 | -1.904% | 195,737 | +4.628% | |
| 2026-08-19 | 257.04 | 270.47 | 257.04 | 267.38 | +4.059% | 187,623 | +2.637% | |
| 2026-08-18 | 251.59 | 260.40 | 250.65 | 256.95 | +3.713% | 167,120 | +6.803% | |
| 2026-08-17 | 253.49 | 256.68 | 246.99 | 247.75 | -3.219% | 232,228 | +10.769% | |
| 2026-08-14 | 255.78 | 257.78 | 253.39 | 255.99 | +0.063% | 148,764 | +7.203% | |
| 2026-08-13 | 259.50 | 261.36 | 250.77 | 255.83 | -0.906% | 355,140 | +7.270% | |
| 2026-08-12 | 253.71 | 259.39 | 250.90 | 258.17 | +0.596% | 227,997 | +6.298% | |
| 2026-08-11 | 250.47 | 258.35 | 250.47 | 256.64 | +1.700% | 305,037 | +6.932% | |
| 2026-08-10 | 249.31 | 252.89 | 247.45 | 252.35 | -0.091% | 194,849 | +8.750% | |
| 2026-08-07 | 251.66 | 258.42 | 250.55 | 252.58 | -0.583% | 239,683 | +8.651% | |
| 2026-08-06 | 253.37 | 255.14 | 248.44 | 254.06 | +1.304% | 169,418 | +8.018% | |
| 2026-08-05 | 246.67 | 250.93 | 240.21 | 250.79 | +2.560% | 299,119 | +9.426% | |
| 2026-08-04 | 232.93 | 244.70 | 230.25 | 244.53 | +3.238% | 259,276 | +12.228% | |
| 2026-08-03 | 246.26 | 254.58 | 236.55 | 236.86 | -2.140% | 331,619 | +15.862% | |
| 2026-07-31 | 240.54 | 247.12 | 232.36 | 242.04 | +3.582% | 635,082 | +13.382% | |
| 2026-07-30 | 240.46 | 243.09 | 230.00 | 233.67 | -5.987% | 334,877 | +17.443% | |
| 2026-07-29 | 240.35 | 248.55 | 235.65 | 248.55 | +2.524% | 311,347 | +10.412% | |
| 2026-07-28 | 233.82 | 245.68 | 233.82 | 242.43 | +6.208% | 338,054 | +13.200% | |
| 2026-07-27 | 224.13 | 231.56 | 224.06 | 228.26 | +2.107% | 195,785 | +20.227% | |
| 2026-07-24 | 217.03 | 223.55 | 216.53 | 223.55 | +4.209% | 198,165 | +22.760% | |
| 2026-07-23 | 210.68 | 214.84 | 209.38 | 214.52 | +1.736% | 213,620 | +27.927% | |
| 2026-07-22 | 216.13 | 216.13 | 209.68 | 210.86 | -2.298% | 248,156 | +30.148% | |
| 2026-07-21 | 220.72 | 224.45 | 215.21 | 215.82 | -4.084% | 253,787 | +27.157% | |
| 2026-07-20 | 226.46 | 228.35 | 221.39 | 225.01 | -1.012% | 216,914 | +21.963% | |
| 2026-07-17 | 227.77 | 235.00 | 225.80 | 227.31 | +0.606% | 386,936 | +20.729% | |
| 2026-07-16 | 214.38 | 232.00 | 214.00 | 225.94 | +7.493% | 551,450 | +21.461% | |
| 2026-07-15 | 236.27 | 236.27 | 205.64 | 210.19 | -11.859% | 641,436 | +30.563% | |
| 2026-07-14 | 243.61 | 243.61 | 236.60 | 238.47 | -3.520% | 214,273 | +15.079% | |
| 2026-07-13 | 253.54 | 258.05 | 245.81 | 247.17 | -1.843% | 212,672 | +11.029% | |
| 2026-07-10 | 250.01 | 254.01 | 249.62 | 251.81 | +1.614% | 166,715 | +8.983% | |
| 2026-07-09 | 251.40 | 251.40 | 245.09 | 247.81 | -1.412% | 206,122 | +10.742% | |
| 2026-07-08 | 256.48 | 256.48 | 249.69 | 251.36 | -1.954% | 180,930 | +9.178% | |
| 2026-07-07 | 258.79 | 262.70 | 254.31 | 256.37 | -0.296% | 428,652 | +7.045% | Div $1.462 |
| 2026-07-06 | 259.80 | 259.80 | 254.08 | 257.13 | -0.818% | 209,496 | +6.728% | |
| 2026-07-02 | 249.65 | 259.80 | 249.33 | 259.25 | +4.006% | 180,460 | +5.855% | |
| 2026-07-01 | 241.44 | 251.72 | 238.42 | 249.26 | +3.969% | 358,094 | +10.096% | |
| 2026-06-30 | 236.04 | 240.42 | 235.01 | 239.75 | +0.943% | 184,274 | +14.465% | |
| 2026-06-29 | 237.45 | 241.32 | 235.15 | 237.51 | -0.503% | 193,063 | +15.545% | |
| 2026-06-26 | 230.59 | 240.38 | 230.59 | 238.71 | +3.805% | 310,835 | +14.964% | |
| 2026-06-25 | 228.71 | 233.95 | 227.79 | 229.96 | +0.187% | 191,708 | +19.338% | |
| 2026-06-24 | 223.49 | 229.80 | 220.43 | 229.53 | +3.803% | 231,697 | +19.562% | |
| 2026-06-23 | 215.97 | 222.30 | 215.30 | 221.12 | +4.474% | 244,409 | +24.109% | |
| 2026-06-22 | 220.97 | 224.25 | 210.78 | 211.65 | -4.291% | 302,920 | +29.662% | |
| 2026-06-18 | 222.13 | 223.73 | 219.05 | 221.14 | -0.226% | 590,935 | +24.098% | |
| 2026-06-17 | 223.06 | 228.29 | 219.64 | 221.64 | -1.773% | 347,159 | +23.818% | |
| 2026-06-16 | 225.00 | 227.88 | 223.88 | 225.64 | +0.714% | 162,161 | +21.623% | |
| 2026-06-15 | 226.99 | 228.60 | 222.92 | 224.04 | -1.160% | 141,288 | +22.492% | |
| 2026-06-12 | 226.86 | 230.00 | 222.56 | 226.67 | +0.292% | 138,483 | +21.070% | |
| 2026-06-11 | 232.02 | 234.39 | 225.91 | 226.01 | -2.573% | 192,771 | +21.424% | |
| 2026-06-10 | 230.00 | 234.18 | 230.00 | 231.98 | +1.470% | 153,435 | +18.299% | |
| 2026-06-09 | 223.74 | 231.97 | 223.74 | 228.62 | +2.181% | 218,169 | +20.038% | |
| 2026-06-08 | 224.13 | 229.48 | 221.21 | 223.74 | -1.532% | 189,406 | +22.656% | |
| 2026-06-05 | 222.48 | 227.68 | 220.00 | 227.22 | +3.512% | 165,778 | +20.777% | |
| 2026-06-04 | 212.13 | 220.07 | 211.43 | 219.51 | +5.921% | 225,943 | +25.019% | |
| 2026-06-03 | 207.49 | 207.90 | 204.63 | 207.24 | -0.145% | 134,114 | +32.421% | |
| 2026-06-02 | 211.50 | 211.50 | 206.18 | 207.54 | -1.923% | 163,273 | +32.230% | |
| 2026-06-01 | 210.67 | 218.74 | 210.67 | 211.61 | -0.685% | 141,504 | +29.687% | |
| 2026-05-29 | 217.48 | 217.93 | 212.36 | 213.07 | -2.347% | 243,376 | +28.798% | |
| 2026-05-28 | 218.96 | 221.59 | 217.78 | 218.19 | -1.142% | 124,037 | +25.776% | |
| 2026-05-27 | 222.88 | 226.31 | 220.43 | 220.71 | -1.058% | 135,217 | +24.340% | |
| 2026-05-26 | 224.90 | 227.11 | 222.67 | 223.07 | -0.517% | 200,924 | +23.024% | |
| 2026-05-22 | 222.88 | 226.73 | 221.69 | 224.23 | -0.222% | 188,687 | +22.388% | |
| 2026-05-21 | 221.73 | 225.76 | 216.06 | 224.73 | +1.198% | 220,627 | +22.115% | |
| 2026-05-20 | 222.81 | 223.48 | 220.06 | 222.07 | -0.484% | 128,125 | +23.578% | |
| 2026-05-19 | 222.16 | 229.13 | 219.61 | 223.15 | +0.740% | 189,194 | +22.980% | |
| 2026-05-18 | 212.67 | 221.64 | 212.65 | 221.51 | +3.971% | 179,917 | +23.891% | |
| 2026-05-15 | 215.45 | 220.49 | 212.01 | 213.05 | -0.122% | 150,607 | +28.810% | |
| 2026-05-14 | 214.59 | 216.40 | 211.38 | 213.31 | +0.306% | 222,826 | +28.653% | |
| 2026-05-13 | 216.39 | 219.92 | 211.47 | 212.66 | -2.673% | 168,343 | +29.046% | |
| 2026-05-12 | 217.28 | 221.41 | 215.00 | 218.50 | +0.650% | 171,159 | +25.597% | |
| 2026-05-11 | 217.00 | 218.60 | 212.55 | 217.09 | +0.551% | 195,651 | +26.413% | |
| 2026-05-08 | 216.42 | 218.22 | 211.01 | 215.90 | -0.392% | 140,530 | +27.110% | |
| 2026-05-07 | 213.30 | 219.19 | 213.30 | 216.75 | +1.494% | 224,940 | +26.611% | |
| 2026-05-06 | 221.25 | 223.71 | 213.55 | 213.56 | -3.471% | 219,243 | +28.503% | |
| 2026-05-05 | 210.90 | 223.46 | 210.90 | 221.24 | +5.027% | 432,972 | +24.042% | |
| 2026-05-04 | 214.85 | 217.75 | 210.06 | 210.65 | -2.005% | 229,976 | +30.278% | |
| 2026-05-01 | 220.91 | 224.82 | 214.21 | 214.96 | -1.813% | 254,593 | +27.666% | |
| 2026-04-30 | 217.34 | 219.71 | 215.44 | 218.93 | -0.364% | 323,859 | +25.351% | |
| 2026-04-29 | 227.74 | 227.93 | 217.94 | 219.73 | -4.440% | 198,001 | +24.894% | |
| 2026-04-28 | 235.20 | 236.13 | 228.75 | 229.94 | -0.554% | 232,138 | +19.349% | |
| 2026-04-27 | 236.75 | 236.75 | 225.50 | 231.22 | -1.027% | 248,419 | +18.688% | |
| 2026-04-24 | 248.73 | 256.77 | 231.00 | 233.62 | -6.139% | 392,929 | +17.469% | |
| 2026-04-23 | 251.56 | 251.56 | 246.34 | 248.90 | -0.440% | 253,900 | +10.257% | |
| 2026-04-22 | 252.06 | 254.16 | 248.00 | 250.00 | -1.517% | 169,079 | +9.772% | |
| 2026-04-21 | 253.47 | 257.54 | 251.77 | 253.85 | +0.087% | 215,499 | +8.107% | |
| 2026-04-20 | 244.77 | 254.52 | 243.30 | 253.63 | +3.603% | 224,843 | +8.201% | |
| 2026-04-17 | 241.95 | 246.65 | 241.43 | 244.81 | +1.467% | 255,016 | +12.099% | |
| 2026-04-16 | 245.17 | 246.96 | 240.05 | 241.27 | -1.333% | 278,091 | +13.744% | |
| 2026-04-15 | 250.32 | 250.84 | 242.25 | 244.53 | -1.964% | 275,646 | +12.228% | |
| 2026-04-14 | 261.29 | 261.71 | 249.43 | 249.43 | -4.539% | 214,086 | +10.023% | |
| 2026-04-13 | 252.22 | 262.25 | 251.42 | 261.29 | +2.967% | 159,368 | +5.029% | |
| 2026-04-10 | 257.79 | 260.58 | 251.80 | 253.76 | -1.357% | 248,790 | +8.145% | |
| 2026-04-09 | 250.40 | 259.55 | 250.40 | 257.25 | +1.527% | 156,890 | +6.678% | |
| 2026-04-08 | 249.03 | 254.57 | 248.34 | 253.38 | +1.947% | 216,613 | +8.308% | |
| 2026-04-07 | 252.49 | 254.00 | 248.11 | 248.54 | -2.277% | 164,504 | +10.417% | Div $1.462 |
| 2026-04-06 | 249.03 | 254.76 | 248.15 | 254.33 | +1.932% | 119,030 | +7.903% | |
| 2026-04-02 | 247.68 | 251.74 | 245.50 | 249.51 | +1.020% | 128,856 | +9.988% | |
| 2026-04-01 | 251.05 | 251.05 | 245.00 | 246.99 | -1.719% | 145,125 | +11.110% | |
| 2026-03-31 | 249.45 | 252.67 | 245.24 | 251.31 | +1.339% | 263,709 | +9.200% | |
| 2026-03-30 | 243.55 | 250.33 | 242.92 | 247.99 | +2.956% | 226,419 | +10.662% | |
| 2026-03-27 | 244.43 | 244.43 | 240.53 | 240.87 | -0.982% | 134,095 | +13.933% | |
| 2026-03-26 | 236.46 | 244.78 | 236.38 | 243.26 | +3.037% | 195,934 | +12.813% | |
| 2026-03-25 | 241.63 | 243.54 | 233.82 | 236.09 | -1.846% | 162,964 | +16.240% | |
| 2026-03-24 | 245.69 | 247.43 | 240.39 | 240.53 | -2.176% | 171,019 | +14.094% | |
| 2026-03-23 | 242.63 | 248.98 | 239.47 | 245.88 | +2.292% | 316,899 | +11.611% | |
| 2026-03-20 | 240.86 | 243.30 | 239.83 | 240.37 | -0.232% | 1,472,660 | +14.170% | |
| 2026-03-19 | 244.46 | 245.40 | 235.22 | 240.93 | -1.206% | 210,043 | +13.904% | |
| 2026-03-18 | 245.40 | 250.39 | 243.79 | 243.87 | -1.299% | 196,637 | +12.531% | |
| 2026-03-17 | 249.54 | 253.33 | 245.30 | 247.08 | -0.061% | 152,267 | +11.069% | |
| 2026-03-16 | 247.09 | 250.38 | 245.76 | 247.23 | +0.130% | 166,292 | +11.002% | |
| 2026-03-13 | 246.50 | 247.30 | 242.54 | 246.91 | +1.597% | 127,017 | +11.146% | |
| 2026-03-12 | 240.65 | 246.64 | 240.65 | 243.03 | +0.136% | 238,878 | +12.920% | |
| 2026-03-11 | 244.80 | 247.50 | 237.59 | 242.70 | -0.529% | 240,446 | +13.074% | |
| 2026-03-10 | 253.42 | 257.48 | 242.37 | 243.99 | -4.565% | 208,897 | +12.476% | |
| 2026-03-09 | 259.00 | 259.50 | 247.00 | 255.66 | -1.612% | 328,898 | +7.342% | |
| 2026-03-06 | 268.03 | 270.94 | 259.80 | 259.85 | -3.652% | 282,326 | +5.611% | |
| 2026-03-05 | 272.00 | 278.17 | 269.56 | 269.70 | -0.915% | 172,642 | +1.754% | |
| 2026-03-04 | 269.41 | 275.16 | 262.34 | 272.19 | +0.011% | 186,360 | +0.823% | |
| 2026-03-03 | 265.57 | 273.25 | 260.83 | 272.16 | +2.028% | 178,891 | +0.834% | |
| 2026-03-02 | 269.50 | 271.17 | 263.33 | 266.75 | -0.998% | 188,278 | +2.879% | |
| 2026-02-27 | 268.87 | 269.66 | 263.64 | 269.44 | +0.275% | 241,640 | +1.852% | |
| 2026-02-26 | 272.36 | 276.63 | 268.66 | 268.70 | -0.415% | 241,762 | +2.132% | |
| 2026-02-25 | 258.82 | 271.06 | 256.64 | 269.82 | +4.984% | 290,504 | +1.709% | |
| 2026-02-24 | 258.49 | 262.81 | 247.01 | 257.01 | -2.563% | 441,180 | +6.778% | |
| 2026-02-23 | 273.42 | 273.95 | 263.38 | 263.77 | -3.395% | 254,366 | +4.041% | |
| 2026-02-20 | 277.14 | 279.47 | 270.74 | 273.04 | -0.579% | 198,635 | +0.509% | |
| 2026-02-19 | 277.99 | 277.99 | 271.98 | 274.63 | -0.999% | 183,432 | -0.073% | |
| 2026-02-18 | 283.65 | 285.18 | 277.15 | 277.40 | -2.272% | 158,227 | -1.071% | |
| 2026-02-17 | 282.90 | 287.91 | 282.44 | 283.85 | +1.698% | 323,064 | -3.319% | |
| 2026-02-13 | 282.78 | 284.36 | 276.46 | 279.11 | -1.354% | 163,657 | -1.677% | |
| 2026-02-12 | 279.86 | 286.29 | 278.10 | 282.94 | +0.873% | 161,233 | -3.008% | |
| 2026-02-11 | 276.69 | 281.41 | 271.11 | 280.49 | +0.664% | 231,556 | -2.161% | |
| 2026-02-10 | 270.79 | 280.10 | 267.39 | 278.64 | +3.365% | 285,998 | -1.511% | |
| 2026-02-09 | 286.32 | 288.98 | 269.30 | 269.57 | -6.305% | 245,903 | +1.803% | |
| 2026-02-06 | 287.37 | 292.69 | 284.86 | 287.71 | +0.732% | 192,791 | -4.616% | |
| 2026-02-05 | 285.55 | 291.27 | 284.78 | 285.62 | -0.265% | 124,775 | -3.918% | |
| 2026-02-04 | 282.00 | 292.18 | 280.90 | 286.38 | +2.005% | 259,350 | -4.173% | |
| 2026-02-03 | 279.93 | 286.83 | 278.77 | 280.75 | -0.419% | 165,366 | -2.251% | |
| 2026-02-02 | 284.65 | 285.21 | 279.98 | 281.93 | -0.382% | 165,461 | -2.660% | |
| 2026-01-30 | 282.61 | 284.12 | 277.62 | 283.01 | +0.323% | 616,377 | -3.032% | |
| 2026-01-29 | 275.34 | 284.66 | 275.34 | 282.10 | +3.133% | 214,279 | -2.719% | |
| 2026-01-28 | 272.50 | 274.72 | 270.07 | 273.53 | +0.378% | 175,066 | +0.329% | |
| 2026-01-27 | 280.36 | 281.55 | 272.35 | 272.50 | -2.869% | 176,495 | +0.708% | |
| 2026-01-26 | 277.96 | 280.67 | 275.79 | 280.55 | +1.704% | 159,001 | -2.181% | |
| 2026-01-23 | 283.65 | 285.47 | 275.14 | 275.85 | -3.329% | 143,556 | -0.515% | |
| 2026-01-22 | 280.00 | 286.37 | 278.96 | 285.35 | +1.947% | 121,830 | -3.827% | |
| 2026-01-21 | 286.45 | 289.87 | 275.00 | 279.90 | -2.433% | 181,379 | -1.954% | |
| 2026-01-20 | 283.24 | 290.08 | 280.51 | 286.88 | +1.296% | 192,195 | -4.340% | |
| 2026-01-16 | 281.96 | 283.24 | 279.24 | 283.21 | +0.049% | 176,348 | -3.100% | |
| 2026-01-15 | 284.56 | 288.22 | 282.97 | 283.07 | -0.275% | 92,823 | -3.052% | |
| 2026-01-14 | 282.21 | 286.47 | 282.21 | 283.85 | +0.867% | 148,561 | -3.319% | |
| 2026-01-13 | 283.15 | 290.16 | 280.33 | 281.41 | -0.315% | 276,536 | -2.480% | |
| 2026-01-12 | 282.25 | 287.02 | 280.60 | 282.30 | +0.635% | 171,478 | -2.788% | |
| 2026-01-09 | 285.17 | 287.38 | 280.24 | 280.52 | -1.696% | 85,835 | -2.171% | |
| 2026-01-08 | 280.18 | 288.37 | 280.18 | 285.36 | +1.227% | 100,414 | -3.830% | |
| 2026-01-07 | 285.82 | 285.88 | 281.81 | 281.90 | -1.264% | 115,831 | -2.650% | |
| 2026-01-06 | 278.70 | 285.97 | 277.24 | 285.51 | +1.270% | 133,498 | -3.881% | Div $1.462 |
| 2026-01-05 | 275.87 | 284.10 | 275.81 | 281.93 | +1.483% | 146,884 | -2.660% | |
| 2026-01-02 | 285.00 | 285.51 | 275.82 | 277.81 | -3.084% | 165,336 | -1.217% | |
| 2025-12-31 | 286.07 | 288.94 | 286.07 | 286.65 | -0.417% | 134,708 | -4.263% | |
| 2025-12-30 | 286.00 | 289.66 | 283.92 | 287.85 | +0.146% | 135,801 | -4.662% | |
| 2025-12-29 | 284.01 | 288.10 | 282.92 | 287.43 | +1.781% | 115,865 | -4.523% | |
| 2025-12-26 | 283.88 | 284.04 | 280.69 | 282.40 | -0.563% | 67,198 | -2.822% | |
| 2025-12-24 | 284.83 | 284.97 | 282.44 | 284.00 | +0.078% | 78,514 | -3.370% | |
| 2025-12-23 | 286.35 | 287.45 | 283.73 | 283.78 | -0.828% | 101,418 | -3.295% | |
| 2025-12-22 | 280.67 | 287.18 | 278.97 | 286.15 | +0.821% | 156,704 | -4.096% | |
| 2025-12-19 | 289.05 | 289.17 | 281.73 | 283.82 | -1.809% | 685,634 | -3.308% | |
| 2025-12-18 | 287.61 | 292.69 | 286.98 | 289.05 | +0.083% | 128,863 | -5.058% | |
| 2025-12-17 | 287.15 | 292.17 | 287.15 | 288.81 | +0.452% | 198,217 | -4.979% | |
| 2025-12-16 | 287.36 | 288.52 | 282.96 | 287.51 | +0.164% | 169,069 | -4.549% | |
| 2025-12-15 | 287.76 | 290.51 | 284.60 | 287.04 | -0.101% | 189,985 | -4.393% | |
| 2025-12-12 | 284.17 | 292.99 | 283.86 | 287.33 | +3.000% | 243,246 | -4.490% | |
| 2025-12-11 | 275.32 | 282.92 | 274.47 | 278.96 | +1.440% | 244,391 | -1.624% | |
| 2025-12-10 | 277.51 | 280.44 | 273.59 | 275.00 | -0.865% | 229,986 | -0.207% | |
| 2025-12-09 | 281.54 | 285.00 | 276.00 | 277.40 | -1.214% | 147,278 | -1.071% | |
| 2025-12-08 | 295.26 | 295.44 | 279.70 | 280.81 | -5.279% | 172,286 | -2.272% | |
| 2025-12-05 | 298.59 | 300.22 | 295.62 | 296.46 | -1.107% | 95,518 | -7.431% | |
| 2025-12-04 | 297.51 | 301.13 | 296.21 | 299.78 | +1.205% | 101,010 | -8.456% | |
| 2025-12-03 | 295.88 | 299.33 | 294.10 | 296.21 | +0.088% | 86,448 | -7.353% | |
| 2025-12-02 | 293.90 | 297.28 | 292.75 | 295.95 | +0.746% | 134,608 | -7.271% | |
| 2025-12-01 | 294.84 | 297.12 | 292.47 | 293.76 | -0.585% | 143,985 | -6.580% | |
| 2025-11-28 | 295.61 | 297.03 | 293.96 | 295.49 | +0.425% | 56,138 | -7.127% | |
| 2025-11-26 | 294.68 | 298.02 | 294.24 | 294.24 | -0.470% | 88,146 | -6.733% | |
| 2025-11-25 | 294.73 | 298.79 | 294.68 | 295.63 | +1.271% | 100,022 | -7.171% | |
| 2025-11-24 | 295.17 | 297.44 | 291.59 | 291.92 | -1.498% | 220,469 | -5.991% | |
| 2025-11-21 | 293.17 | 301.61 | 293.17 | 296.36 | +1.126% | 170,629 | -7.400% | |
| 2025-11-20 | 285.77 | 294.38 | 285.68 | 293.06 | +2.806% | 167,184 | -6.357% | |
| 2025-11-19 | 289.18 | 292.04 | 282.91 | 285.06 | -1.761% | 159,617 | -3.729% | |
| 2025-11-18 | 287.47 | 293.20 | 287.10 | 290.17 | +1.006% | 124,809 | -5.424% | |
| 2025-11-17 | 288.44 | 290.24 | 285.15 | 287.28 | +0.244% | 134,769 | -4.473% | |
| 2025-11-14 | 288.67 | 293.69 | 284.70 | 286.58 | -0.209% | 136,402 | -4.240% | |
| 2025-11-13 | 284.10 | 290.12 | 282.77 | 287.18 | +1.534% | 117,372 | -4.440% | |
| 2025-11-12 | 284.85 | 285.49 | 279.53 | 282.84 | +0.064% | 129,538 | -2.973% | |
| 2025-11-11 | 278.25 | 282.69 | 277.00 | 282.66 | +1.812% | 187,064 | -2.912% | |
| 2025-11-10 | 283.77 | 283.99 | 276.91 | 277.63 | -2.531% | 136,551 | -1.153% | |
| 2025-11-07 | 282.40 | 285.71 | 282.40 | 284.84 | +1.158% | 152,776 | -3.655% | |
| 2025-11-06 | 288.00 | 289.15 | 281.36 | 281.58 | -2.283% | 128,803 | -2.539% | |
| 2025-11-05 | 289.60 | 290.88 | 286.23 | 288.16 | -0.435% | 122,049 | -4.765% | |
| 2025-11-04 | 286.70 | 290.57 | 279.78 | 289.42 | +1.426% | 178,520 | -5.179% | |
| 2025-11-03 | 292.64 | 292.64 | 284.42 | 285.35 | -2.491% | 195,950 | -3.827% | |
| 2025-10-31 | 315.64 | 320.50 | 282.01 | 292.64 | -5.490% | 368,420 | -6.223% | |
| 2025-10-30 | 303.64 | 314.51 | 303.64 | 309.64 | +2.574% | 183,066 | -11.371% | |
| 2025-10-29 | 318.64 | 318.64 | 301.68 | 301.87 | -5.766% | 212,515 | -9.090% | |
| 2025-10-28 | 329.97 | 330.33 | 320.34 | 320.34 | -2.918% | 220,238 | -14.332% | |
| 2025-10-27 | 324.99 | 330.54 | 324.82 | 329.97 | +1.632% | 194,225 | -16.832% | |
| 2025-10-24 | 325.69 | 326.44 | 323.34 | 324.67 | -0.313% | 103,057 | -15.474% | |
| 2025-10-23 | 325.47 | 326.66 | 321.20 | 325.69 | +0.914% | 122,153 | -15.739% | |
| 2025-10-22 | 327.49 | 328.14 | 320.19 | 322.74 | -0.967% | 120,777 | -14.969% | |
| 2025-10-21 | 317.02 | 327.63 | 316.19 | 325.89 | +2.993% | 126,760 | -15.791% | |
| 2025-10-20 | 317.48 | 317.87 | 313.49 | 316.42 | -0.076% | 106,325 | -13.270% | |
| 2025-10-17 | 313.55 | 316.77 | 312.61 | 316.66 | +1.516% | 123,824 | -13.336% | |
| 2025-10-16 | 316.84 | 316.84 | 306.84 | 311.93 | -2.032% | 160,886 | -12.022% | |
| 2025-10-15 | 319.35 | 320.00 | 314.90 | 318.40 | -0.853% | 107,400 | -13.810% | |
| 2025-10-14 | 319.23 | 322.72 | 314.99 | 321.14 | +0.523% | 95,436 | -14.545% | |
| 2025-10-13 | 324.58 | 325.02 | 314.25 | 319.47 | -1.492% | 101,986 | -14.098% | |
| 2025-10-10 | 323.09 | 329.75 | 322.64 | 324.31 | +1.205% | 117,113 | -15.380% | |
| 2025-10-09 | 328.83 | 329.01 | 319.06 | 320.45 | -2.212% | 127,295 | -14.361% | |
| 2025-10-08 | 320.90 | 328.64 | 318.00 | 327.70 | +2.595% | 98,865 | -16.256% | |
| 2025-10-07 | 318.07 | 321.32 | 318.07 | 319.41 | +1.018% | 86,763 | -14.082% | |
| 2025-10-06 | 317.45 | 317.77 | 313.73 | 316.19 | -0.931% | 99,168 | -13.207% | Div $1.365 |
| 2025-10-03 | 314.61 | 322.54 | 314.61 | 319.16 | +1.446% | 102,648 | -14.015% | |
| 2025-10-02 | 310.89 | 315.80 | 306.80 | 314.61 | +0.820% | 109,035 | -12.771% | |
| 2025-10-01 | 318.32 | 324.56 | 311.54 | 312.05 | -1.920% | 152,524 | -12.056% | |
| 2025-09-30 | 313.44 | 318.35 | 313.44 | 318.16 | +1.567% | 111,359 | -13.745% | |
| 2025-09-29 | 315.99 | 315.99 | 312.51 | 313.25 | -0.867% | 108,083 | -12.393% | |
| 2025-09-26 | 315.49 | 317.49 | 315.00 | 315.99 | +0.971% | 81,937 | -13.152% | |
| 2025-09-25 | 315.26 | 317.28 | 310.49 | 312.95 | -0.420% | 119,858 | -12.309% | |
| 2025-09-24 | 316.62 | 317.28 | 310.19 | 314.27 | -0.955% | 221,427 | -12.677% | |
| 2025-09-23 | 323.65 | 324.35 | 316.76 | 317.30 | -1.162% | 150,772 | -13.511% | |
| 2025-09-22 | 317.64 | 321.50 | 316.10 | 321.03 | +0.956% | 109,291 | -14.516% | |
| 2025-09-19 | 319.62 | 321.24 | 317.74 | 317.99 | -0.510% | 292,510 | -13.699% | |
| 2025-09-18 | 318.88 | 323.29 | 318.00 | 319.62 | -0.234% | 100,055 | -14.139% | |
| 2025-09-17 | 322.02 | 328.53 | 319.48 | 320.37 | -0.112% | 202,980 | -14.340% | |
| 2025-09-16 | 322.22 | 323.98 | 320.44 | 320.73 | -0.336% | 115,272 | -14.436% | |
| 2025-09-15 | 339.81 | 341.71 | 321.81 | 321.81 | -4.975% | 122,829 | -14.723% | |
| 2025-09-12 | 338.01 | 340.70 | 336.42 | 338.66 | +0.219% | 66,598 | -18.966% | |
| 2025-09-11 | 329.92 | 338.26 | 328.64 | 337.92 | +2.400% | 112,741 | -18.788% | |
| 2025-09-10 | 330.56 | 332.56 | 328.19 | 330.00 | -0.468% | 132,800 | -16.839% | |
| 2025-09-09 | 335.51 | 335.51 | 330.74 | 331.55 | -1.398% | 88,937 | -17.228% | |
| 2025-09-08 | 335.96 | 337.24 | 333.85 | 336.25 | +0.352% | 101,204 | -18.385% | |
| 2025-09-05 | 335.44 | 337.75 | 334.26 | 335.07 | -0.404% | 104,250 | -18.098% | |
| 2025-09-04 | 329.27 | 336.56 | 325.76 | 336.43 | +2.517% | 149,034 | -18.429% | |
| 2025-09-03 | 337.55 | 337.55 | 323.76 | 328.17 | -2.926% | 202,713 | -16.376% | |
| 2025-09-02 | 355.11 | 355.11 | 337.20 | 338.06 | -4.605% | 165,809 | -18.822% | |
| 2025-08-29 | 352.01 | 357.75 | 350.89 | 354.38 | +0.860% | 114,612 | -22.561% | |
| 2025-08-28 | 350.45 | 352.12 | 348.71 | 351.36 | +0.162% | 94,626 | -21.895% | |
| 2025-08-27 | 349.83 | 354.33 | 349.83 | 350.79 | +0.199% | 93,994 | -21.768% | |
| 2025-08-26 | 362.91 | 362.91 | 349.84 | 350.10 | -3.640% | 261,993 | -21.613% | |
| 2025-08-25 | 366.20 | 366.20 | 362.94 | 363.32 | -0.830% | 104,091 | -24.466% | |
| 2025-08-22 | 362.08 | 368.80 | 362.08 | 366.36 | +1.818% | 101,782 | -25.093% | |
| 2025-08-21 | 363.58 | 365.00 | 359.40 | 359.82 | -1.224% | 85,742 | -23.731% | |
| 2025-08-20 | 364.09 | 367.13 | 363.17 | 364.28 | +0.361% | 88,914 | -24.665% | |
| 2025-08-19 | 358.60 | 363.32 | 357.98 | 362.97 | +0.898% | 119,612 | -24.393% | |
| 2025-08-18 | 366.00 | 366.85 | 359.72 | 359.74 | -1.850% | 86,746 | -23.714% | |
| 2025-08-15 | 371.45 | 371.45 | 364.35 | 366.52 | -0.421% | 201,937 | -25.126% | |
| 2025-08-14 | 369.32 | 369.47 | 364.76 | 368.07 | -0.241% | 102,327 | -25.441% | |
| 2025-08-13 | 363.09 | 369.79 | 361.40 | 368.96 | +1.737% | 162,601 | -25.621% | |
| 2025-08-12 | 360.59 | 364.04 | 360.19 | 362.66 | +0.502% | 139,038 | -24.329% | |
| 2025-08-11 | 359.18 | 368.50 | 358.09 | 360.85 | +0.988% | 216,366 | -23.949% | |
| 2025-08-08 | 359.32 | 380.67 | 352.82 | 357.32 | +1.339% | 204,425 | -23.198% | |
| 2025-08-07 | 360.65 | 360.65 | 352.02 | 352.60 | -1.750% | 101,561 | -22.170% | |
| 2025-08-06 | 356.82 | 360.43 | 346.00 | 358.88 | +0.577% | 130,514 | -23.532% | |
| 2025-08-05 | 356.31 | 361.72 | 354.01 | 356.82 | +0.171% | 92,449 | -23.090% | |
| 2025-08-04 | 352.61 | 356.71 | 352.34 | 356.21 | +1.557% | 103,446 | -22.958% | |
| 2025-08-01 | 356.53 | 356.53 | 346.95 | 350.75 | -1.541% | 128,020 | -21.759% | |
| 2025-07-31 | 351.04 | 357.12 | 351.04 | 356.24 | +0.824% | 339,376 | -22.965% | |
| 2025-07-30 | 356.54 | 356.54 | 349.35 | 353.33 | -0.647% | 124,926 | -22.330% | |
| 2025-07-29 | 355.11 | 355.90 | 351.58 | 355.63 | +0.574% | 79,229 | -22.833% | |
| 2025-07-28 | 354.30 | 357.22 | 353.55 | 353.60 | -0.590% | 119,657 | -22.390% | |
| 2025-07-25 | 368.29 | 372.88 | 354.73 | 355.70 | -3.063% | 151,862 | -22.848% | |
| 2025-07-24 | 365.00 | 367.50 | 360.27 | 366.94 | +0.430% | 238,726 | -25.211% | |
| 2025-07-23 | 365.00 | 367.65 | 360.88 | 365.37 | +0.349% | 187,354 | -24.890% | |
| 2025-07-22 | 354.61 | 365.21 | 354.61 | 364.10 | +3.358% | 153,177 | -24.628% | |
| 2025-07-21 | 352.32 | 360.35 | 351.42 | 352.27 | -0.297% | 183,216 | -22.097% | |
| 2025-07-18 | 356.66 | 358.55 | 350.00 | 353.32 | -0.240% | 220,386 | -22.328% | |
| 2025-07-17 | 346.70 | 354.91 | 346.70 | 354.17 | +1.697% | 100,076 | -22.515% | |
| 2025-07-16 | 345.12 | 348.59 | 341.76 | 348.26 | +1.860% | 94,112 | -21.200% | |
| 2025-07-15 | 346.31 | 346.87 | 341.81 | 341.90 | -1.433% | 119,696 | -19.734% | |
| 2025-07-14 | 344.17 | 349.70 | 343.01 | 346.87 | +0.802% | 90,411 | -20.884% | |
| 2025-07-11 | 351.00 | 351.61 | 344.08 | 344.11 | -2.075% | 109,018 | -20.249% | |
| 2025-07-10 | 344.48 | 355.18 | 341.35 | 351.40 | +2.009% | 121,777 | -21.904% | |
| 2025-07-09 | 342.92 | 345.32 | 340.09 | 344.48 | +1.047% | 121,507 | -20.335% | |
| 2025-07-08 | 338.21 | 344.96 | 337.68 | 340.91 | -0.117% | 177,846 | -19.501% | Div $1.365 |
| 2025-07-07 | 344.09 | 345.05 | 339.52 | 341.31 | -1.623% | 123,568 | -19.595% | |
| 2025-07-03 | 344.48 | 348.09 | 344.48 | 346.94 | +1.122% | 66,895 | -20.900% | |
| 2025-07-02 | 352.05 | 352.05 | 332.34 | 343.09 | -2.545% | 251,283 | -20.012% | |
| 2025-07-01 | 346.97 | 354.15 | 344.89 | 352.05 | +1.517% | 157,852 | -22.048% | |
| 2025-06-30 | 340.03 | 348.22 | 338.76 | 346.79 | +1.862% | 139,120 | -20.866% | |
| 2025-06-27 | 340.26 | 341.56 | 333.33 | 340.45 | -0.082% | 151,749 | -19.392% | |
| 2025-06-26 | 341.30 | 343.77 | 336.14 | 340.73 | -0.167% | 191,218 | -19.458% | |
| 2025-06-25 | 353.01 | 353.11 | 340.79 | 341.30 | -3.487% | 164,035 | -19.593% | |
| 2025-06-24 | 358.31 | 358.31 | 350.54 | 353.63 | -0.908% | 128,144 | -22.396% | |
| 2025-06-23 | 352.60 | 357.11 | 348.90 | 356.87 | +1.372% | 136,673 | -23.101% | |
| 2025-06-20 | 350.50 | 356.85 | 348.17 | 352.04 | +0.995% | 462,615 | -22.046% | |
| 2025-06-18 | 351.30 | 353.70 | 348.35 | 348.57 | -0.819% | 149,283 | -21.270% | |
| 2025-06-17 | 355.38 | 356.00 | 349.43 | 351.45 | -1.777% | 127,733 | -21.915% | |
| 2025-06-16 | 360.39 | 364.35 | 357.62 | 357.81 | +0.294% | 134,027 | -23.303% | |
| 2025-06-13 | 356.39 | 359.69 | 353.15 | 356.76 | -0.557% | 86,423 | -23.077% | |
| 2025-06-12 | 356.00 | 359.25 | 353.88 | 358.76 | +0.563% | 107,489 | -23.506% | |
| 2025-06-11 | 359.50 | 361.21 | 355.05 | 356.75 | -0.983% | 86,839 | -23.075% | |
| 2025-06-10 | 363.01 | 363.01 | 356.79 | 360.29 | -0.387% | 101,719 | -23.831% | |
| 2025-06-09 | 370.91 | 370.91 | 354.07 | 361.69 | -2.690% | 172,056 | -24.126% | |
| 2025-06-06 | 371.46 | 377.17 | 371.40 | 371.69 | +1.190% | 121,744 | -26.167% | |
| 2025-06-05 | 359.05 | 367.64 | 358.74 | 367.32 | +2.099% | 129,658 | -25.289% | |
| 2025-06-04 | 361.98 | 363.46 | 355.40 | 359.77 | -0.665% | 125,382 | -23.721% | |
| 2025-06-03 | 357.27 | 362.61 | 355.14 | 362.18 | +0.692% | 126,620 | -24.228% | |
| 2025-06-02 | 355.65 | 360.58 | 353.20 | 359.69 | +0.329% | 84,733 | -23.704% | |
| 2025-05-30 | 356.61 | 359.10 | 351.47 | 358.51 | +0.694% | 211,167 | -23.453% | |
| 2025-05-29 | 348.29 | 356.23 | 347.81 | 356.04 | +2.175% | 126,498 | -22.922% | |
| 2025-05-28 | 351.76 | 355.10 | 347.97 | 348.46 | -1.401% | 145,341 | -21.245% | |
| 2025-05-27 | 352.73 | 354.00 | 348.57 | 353.41 | +1.322% | 158,294 | -22.348% | |
| 2025-05-23 | 345.01 | 351.06 | 345.01 | 348.80 | +0.011% | 125,929 | -21.322% | |
| 2025-05-22 | 354.10 | 354.10 | 343.76 | 348.76 | -1.477% | 119,462 | -21.313% | |
| 2025-05-21 | 367.35 | 368.65 | 353.00 | 353.99 | -4.047% | 152,053 | -22.475% | |
| 2025-05-20 | 370.25 | 370.76 | 367.52 | 368.92 | 0.000% | 86,447 | -25.613% |