ESLT
Elbit Systems Ltd
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
696.26USD+0.083%(+0.58)39,525
After-hoursOct 2, 2026 4:39:30 PM EDT
696.23USD-0.004%(-0.03)
ESLT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 703.36 | 703.36 | 695.69 | 696.23 | +0.079% | 39,525 | 0.000% | |
| 2026-10-01 | 680.33 | 697.39 | 680.33 | 695.68 | +2.004% | 55,489 | +0.079% | |
| 2026-09-30 | 687.00 | 692.00 | 680.03 | 682.01 | -3.037% | 102,306 | +2.085% | |
| 2026-09-29 | 702.00 | 704.34 | 692.24 | 703.37 | -0.128% | 176,369 | -1.015% | |
| 2026-09-28 | 715.53 | 719.00 | 701.70 | 704.27 | -4.181% | 74,627 | -1.142% | |
| 2026-09-25 | 739.89 | 745.26 | 730.51 | 735.00 | -0.638% | 70,842 | -5.275% | |
| 2026-09-24 | 744.33 | 748.75 | 738.25 | 739.72 | -0.373% | 83,194 | -5.879% | |
| 2026-09-23 | 744.21 | 752.46 | 739.32 | 742.49 | -0.303% | 69,488 | -6.230% | |
| 2026-09-22 | 759.81 | 760.35 | 734.42 | 744.75 | -0.791% | 89,164 | -6.515% | |
| 2026-09-21 | 747.95 | 753.94 | 745.26 | 750.69 | +0.988% | 45,679 | -7.255% | |
| 2026-09-18 | 745.89 | 748.50 | 737.11 | 743.35 | -0.697% | 81,434 | -6.338% | |
| 2026-09-17 | 749.57 | 753.71 | 744.22 | 748.56 | +1.409% | 63,133 | -6.991% | |
| 2026-09-16 | 735.00 | 742.19 | 730.65 | 738.16 | +0.876% | 51,598 | -5.680% | |
| 2026-09-15 | 726.58 | 736.75 | 722.91 | 731.75 | +0.944% | 54,932 | -4.854% | |
| 2026-09-14 | 721.39 | 727.33 | 715.13 | 724.91 | -0.424% | 69,496 | -3.956% | |
| 2026-09-11 | 723.91 | 729.65 | 720.20 | 728.00 | +0.565% | 49,320 | -4.364% | |
| 2026-09-10 | 725.00 | 733.15 | 723.50 | 723.91 | +1.331% | 76,167 | -3.824% | |
| 2026-09-09 | 714.04 | 724.42 | 714.04 | 714.40 | +0.831% | 85,487 | -2.543% | |
| 2026-09-08 | 724.55 | 728.00 | 706.50 | 708.51 | +0.744% | 115,451 | -1.733% | |
| 2026-09-04 | 706.86 | 706.86 | 700.11 | 703.28 | +0.294% | 33,808 | -1.002% | |
| 2026-09-03 | 709.20 | 709.20 | 696.19 | 701.22 | -1.125% | 62,944 | -0.712% | |
| 2026-09-02 | 724.50 | 724.50 | 706.19 | 709.20 | +0.071% | 70,057 | -1.829% | |
| 2026-09-01 | 711.29 | 720.25 | 707.92 | 708.70 | +1.169% | 87,184 | -1.760% | |
| 2026-08-31 | 705.00 | 706.74 | 699.62 | 700.51 | -1.153% | 60,780 | -0.611% | |
| 2026-08-28 | 718.97 | 718.97 | 705.24 | 708.68 | -1.393% | 65,028 | -1.757% | |
| 2026-08-27 | 718.00 | 721.92 | 715.09 | 718.69 | -0.525% | 66,190 | -3.125% | |
| 2026-08-26 | 712.00 | 723.85 | 711.70 | 722.48 | +0.032% | 75,407 | -3.633% | |
| 2026-08-25 | 733.69 | 735.83 | 720.44 | 722.25 | -1.116% | 83,897 | -3.603% | |
| 2026-08-24 | 742.39 | 743.20 | 726.13 | 730.40 | -1.474% | 90,250 | -4.678% | |
| 2026-08-21 | 745.10 | 753.90 | 737.42 | 741.33 | -0.315% | 39,210 | -6.084% | |
| 2026-08-20 | 750.00 | 759.08 | 740.31 | 743.67 | -1.147% | 57,908 | -6.379% | |
| 2026-08-19 | 773.40 | 776.71 | 749.01 | 752.30 | -5.456% | 164,985 | -7.453% | |
| 2026-08-18 | 773.42 | 797.79 | 772.03 | 795.71 | +1.644% | 124,283 | -12.502% | |
| 2026-08-17 | 786.00 | 793.31 | 782.05 | 782.84 | -0.100% | 71,850 | -11.064% | |
| 2026-08-14 | 785.55 | 786.66 | 777.79 | 783.62 | +0.513% | 82,564 | -11.152% | |
| 2026-08-13 | 778.06 | 785.73 | 772.14 | 779.62 | +0.014% | 60,558 | -10.696% | |
| 2026-08-12 | 783.31 | 788.60 | 779.49 | 779.51 | +0.442% | 57,997 | -10.684% | |
| 2026-08-11 | 795.63 | 800.43 | 760.42 | 776.08 | -8.269% | 233,804 | -10.289% | |
| 2026-08-10 | 859.14 | 863.12 | 844.90 | 846.04 | -1.525% | 81,780 | -17.707% | |
| 2026-08-07 | 857.00 | 862.10 | 845.89 | 859.14 | +0.250% | 61,821 | -18.962% | |
| 2026-08-06 | 855.01 | 876.85 | 848.55 | 857.00 | -0.840% | 92,076 | -18.760% | |
| 2026-08-05 | 854.16 | 867.54 | 846.64 | 864.26 | +1.765% | 76,627 | -19.442% | |
| 2026-08-04 | 831.37 | 850.60 | 829.77 | 849.27 | +2.303% | 79,875 | -18.020% | |
| 2026-08-03 | 809.00 | 832.30 | 809.00 | 830.15 | +2.659% | 57,128 | -16.132% | |
| 2026-07-31 | 802.05 | 815.02 | 801.43 | 808.65 | +2.887% | 64,180 | -13.902% | |
| 2026-07-30 | 774.85 | 786.99 | 773.11 | 785.96 | +2.192% | 65,877 | -11.417% | |
| 2026-07-29 | 800.00 | 800.00 | 767.04 | 769.10 | -6.046% | 89,536 | -9.475% | |
| 2026-07-28 | 817.88 | 823.77 | 811.03 | 818.59 | +0.705% | 97,032 | -14.948% | |
| 2026-07-27 | 812.00 | 824.43 | 803.01 | 812.86 | -0.896% | 66,167 | -14.348% | |
| 2026-07-24 | 827.00 | 831.08 | 818.10 | 820.21 | +1.436% | 72,654 | -15.116% | |
| 2026-07-23 | 798.44 | 827.00 | 793.00 | 808.60 | +2.007% | 88,537 | -13.897% | |
| 2026-07-22 | 788.17 | 804.43 | 788.17 | 792.69 | +2.331% | 67,874 | -12.169% | |
| 2026-07-21 | 768.73 | 781.90 | 758.70 | 774.63 | +2.620% | 67,902 | -10.121% | |
| 2026-07-20 | 758.44 | 766.93 | 754.50 | 754.85 | +1.794% | 89,155 | -7.766% | |
| 2026-07-17 | 734.85 | 753.30 | 730.00 | 741.55 | +0.421% | 70,014 | -6.112% | |
| 2026-07-16 | 752.39 | 752.39 | 734.19 | 738.44 | +0.982% | 78,543 | -5.716% | |
| 2026-07-15 | 732.99 | 738.47 | 723.58 | 731.26 | -0.685% | 70,365 | -4.790% | |
| 2026-07-14 | 727.16 | 743.82 | 727.16 | 736.30 | +0.122% | 92,883 | -5.442% | |
| 2026-07-13 | 749.58 | 749.58 | 729.21 | 735.40 | -2.181% | 88,975 | -5.326% | |
| 2026-07-10 | 760.01 | 760.01 | 750.49 | 751.80 | -1.195% | 53,417 | -7.392% | |
| 2026-07-09 | 770.60 | 773.66 | 760.20 | 760.89 | -2.456% | 54,147 | -8.498% | |
| 2026-07-08 | 777.56 | 785.73 | 775.18 | 780.05 | +0.273% | 53,021 | -10.745% | |
| 2026-07-07 | 799.85 | 803.33 | 768.75 | 777.93 | -4.079% | 81,648 | -10.502% | |
| 2026-07-06 | 810.44 | 821.25 | 809.01 | 811.01 | +0.965% | 82,848 | -14.153% | |
| 2026-07-02 | 789.58 | 820.00 | 787.40 | 803.26 | +5.695% | 128,755 | -13.324% | |
| 2026-07-01 | 761.71 | 776.66 | 758.04 | 759.98 | +0.166% | 75,055 | -8.388% | |
| 2026-06-30 | 749.65 | 766.00 | 749.65 | 758.72 | +3.557% | 99,657 | -8.236% | |
| 2026-06-29 | 727.79 | 736.48 | 721.04 | 732.66 | +2.367% | 122,217 | -4.972% | |
| 2026-06-26 | 719.00 | 731.85 | 710.00 | 715.72 | -2.319% | 96,210 | -2.723% | |
| 2026-06-25 | 754.10 | 754.91 | 727.76 | 732.71 | -2.422% | 99,126 | -4.979% | |
| 2026-06-24 | 765.98 | 772.66 | 749.00 | 750.90 | -2.790% | 83,447 | -7.281% | |
| 2026-06-23 | 770.80 | 779.34 | 767.86 | 772.45 | -0.280% | 63,228 | -9.867% | Div $1.000 |
| 2026-06-22 | 784.45 | 786.40 | 771.53 | 774.62 | -1.727% | 114,814 | -10.120% | |
| 2026-06-18 | 821.08 | 824.97 | 780.54 | 788.23 | -4.087% | 212,834 | -11.672% | |
| 2026-06-17 | 821.29 | 832.26 | 816.75 | 821.82 | -0.021% | 82,332 | -15.282% | |
| 2026-06-16 | 822.04 | 831.90 | 813.56 | 821.99 | +0.901% | 93,953 | -15.299% | |
| 2026-06-15 | 834.58 | 841.62 | 808.00 | 814.65 | -4.614% | 134,145 | -14.536% | |
| 2026-06-12 | 882.38 | 882.38 | 848.37 | 854.06 | -6.476% | 107,668 | -18.480% | |
| 2026-06-11 | 864.56 | 916.51 | 864.26 | 913.20 | +11.506% | 194,374 | -23.759% | |
| 2026-06-10 | 826.39 | 832.15 | 813.71 | 818.97 | -2.223% | 66,032 | -14.987% | |
| 2026-06-09 | 833.42 | 841.00 | 808.50 | 837.59 | +0.895% | 69,486 | -16.877% | |
| 2026-06-08 | 839.20 | 848.25 | 827.68 | 830.16 | +0.826% | 78,570 | -16.133% | |
| 2026-06-05 | 826.38 | 836.49 | 817.01 | 823.36 | -1.740% | 80,766 | -15.440% | |
| 2026-06-04 | 826.00 | 841.48 | 812.88 | 837.94 | +0.980% | 78,210 | -16.912% | |
| 2026-06-03 | 838.05 | 845.28 | 828.00 | 829.81 | -2.278% | 73,316 | -16.098% | |
| 2026-06-02 | 844.90 | 854.00 | 837.78 | 849.15 | -1.038% | 65,640 | -18.009% | |
| 2026-06-01 | 868.87 | 869.99 | 850.50 | 858.06 | -2.592% | 104,387 | -18.860% | |
| 2026-05-29 | 896.57 | 897.79 | 859.98 | 880.89 | -1.315% | 146,048 | -20.963% | |
| 2026-05-28 | 868.22 | 902.18 | 862.14 | 892.63 | +7.700% | 240,158 | -22.002% | |
| 2026-05-27 | 837.08 | 837.24 | 810.94 | 828.81 | -2.769% | 189,361 | -15.996% | |
| 2026-05-26 | 857.49 | 857.49 | 820.00 | 852.41 | +11.017% | 278,398 | -18.322% | |
| 2026-05-22 | 768.01 | 773.23 | 758.68 | 767.82 | +0.537% | 134,766 | -9.324% | |
| 2026-05-21 | 762.00 | 770.00 | 751.78 | 763.72 | -0.666% | 69,878 | -8.837% | |
| 2026-05-20 | 775.81 | 783.05 | 766.47 | 768.84 | -0.280% | 62,896 | -9.444% | |
| 2026-05-19 | 773.00 | 786.58 | 763.00 | 771.00 | +1.363% | 141,047 | -9.698% | |
| 2026-05-18 | 753.93 | 761.45 | 745.37 | 760.63 | +1.416% | 149,161 | -8.467% | |
| 2026-05-15 | 765.00 | 773.98 | 747.77 | 750.01 | -3.775% | 116,548 | -7.171% | |
| 2026-05-14 | 777.20 | 787.99 | 775.00 | 779.43 | +0.001% | 92,132 | -10.674% | |
| 2026-05-13 | 786.10 | 786.10 | 765.00 | 779.42 | -2.841% | 132,883 | -10.673% | |
| 2026-05-12 | 798.05 | 803.17 | 784.01 | 802.21 | +0.913% | 109,134 | -13.211% | |
| 2026-05-11 | 774.09 | 804.21 | 774.09 | 794.95 | +1.629% | 146,072 | -12.418% | |
| 2026-05-08 | 795.06 | 804.38 | 775.05 | 782.21 | -1.604% | 143,094 | -10.991% | |
| 2026-05-07 | 826.67 | 826.67 | 780.81 | 794.96 | -4.232% | 193,776 | -12.419% | |
| 2026-05-06 | 835.59 | 844.61 | 827.65 | 830.09 | -2.487% | 121,494 | -16.126% | |
| 2026-05-05 | 864.43 | 864.50 | 840.57 | 851.26 | -0.761% | 88,417 | -18.212% | |
| 2026-05-04 | 845.69 | 873.10 | 838.12 | 857.79 | +3.197% | 90,656 | -18.834% | |
| 2026-05-01 | 839.34 | 839.34 | 819.00 | 831.22 | -0.967% | 62,397 | -16.240% | |
| 2026-04-30 | 825.45 | 839.60 | 820.50 | 839.34 | +2.421% | 73,206 | -17.050% | |
| 2026-04-29 | 840.12 | 840.12 | 802.57 | 819.50 | -1.744% | 108,535 | -15.042% | |
| 2026-04-28 | 819.65 | 836.85 | 816.27 | 834.05 | +1.757% | 84,509 | -16.524% | |
| 2026-04-27 | 815.00 | 823.78 | 808.62 | 819.65 | -0.281% | 105,012 | -15.058% | |
| 2026-04-24 | 837.77 | 839.01 | 800.61 | 821.96 | -3.564% | 118,512 | -15.296% | |
| 2026-04-23 | 856.78 | 864.64 | 839.11 | 852.34 | -1.002% | 77,141 | -18.315% | |
| 2026-04-22 | 877.44 | 886.00 | 849.01 | 860.97 | -0.521% | 109,370 | -19.134% | |
| 2026-04-21 | 875.34 | 878.00 | 850.50 | 865.48 | -1.871% | 95,834 | -19.556% | |
| 2026-04-20 | 879.23 | 889.76 | 879.00 | 881.98 | +1.077% | 80,358 | -21.061% | |
| 2026-04-17 | 875.05 | 887.00 | 868.00 | 872.58 | +0.321% | 112,932 | -20.210% | |
| 2026-04-16 | 885.54 | 887.73 | 865.25 | 869.79 | -3.249% | 135,779 | -19.954% | |
| 2026-04-15 | 914.00 | 914.00 | 891.11 | 899.00 | -2.366% | 105,554 | -22.555% | |
| 2026-04-14 | 928.73 | 931.39 | 913.49 | 920.79 | -1.525% | 123,073 | -24.388% | |
| 2026-04-13 | 918.00 | 937.00 | 918.00 | 935.05 | +1.060% | 101,265 | -25.541% | Div $1.000 |
| 2026-04-10 | 924.52 | 931.38 | 907.03 | 925.24 | -0.348% | 79,092 | -24.751% | |
| 2026-04-09 | 932.03 | 940.20 | 924.67 | 928.47 | +0.864% | 109,374 | -25.013% | |
| 2026-04-08 | 916.00 | 933.00 | 900.07 | 920.52 | +0.695% | 102,431 | -24.366% | |
| 2026-04-07 | 923.68 | 923.86 | 906.00 | 914.17 | -1.030% | 160,410 | -23.840% | |
| 2026-04-06 | 914.00 | 928.08 | 906.00 | 923.68 | +3.905% | 189,727 | -24.624% | |
| 2026-04-02 | 880.00 | 907.73 | 877.85 | 888.97 | -0.843% | 132,077 | -21.681% | |
| 2026-04-01 | 872.81 | 898.00 | 868.75 | 896.53 | +5.587% | 107,464 | -22.342% | |
| 2026-03-31 | 813.36 | 855.00 | 812.95 | 849.09 | +3.957% | 134,918 | -18.003% | |
| 2026-03-30 | 852.73 | 855.12 | 810.00 | 816.77 | -6.099% | 232,921 | -14.758% | |
| 2026-03-27 | 862.22 | 882.75 | 853.00 | 869.82 | -2.292% | 134,955 | -19.957% | |
| 2026-03-26 | 900.35 | 915.00 | 886.44 | 890.22 | -2.377% | 175,016 | -21.791% | |
| 2026-03-25 | 894.80 | 915.55 | 894.80 | 911.90 | +1.911% | 143,526 | -23.651% | |
| 2026-03-24 | 886.04 | 898.81 | 881.84 | 894.80 | -0.904% | 144,296 | -22.192% | |
| 2026-03-23 | 890.15 | 915.86 | 882.21 | 902.96 | -1.932% | 148,602 | -22.895% | |
| 2026-03-20 | 938.99 | 944.79 | 910.77 | 920.75 | -3.692% | 230,678 | -24.384% | |
| 2026-03-19 | 943.60 | 956.87 | 919.32 | 956.05 | +0.260% | 193,478 | -27.176% | |
| 2026-03-18 | 974.00 | 982.82 | 950.36 | 953.57 | -5.990% | 267,866 | -26.987% | |
| 2026-03-17 | 933.80 | 1,016.06 | 925.00 | 1,014.33 | +15.990% | 435,583 | -31.361% | |
| 2026-03-16 | 890.08 | 895.18 | 870.00 | 874.50 | +0.390% | 238,008 | -20.385% | |
| 2026-03-13 | 876.99 | 894.70 | 863.07 | 871.11 | +0.609% | 148,642 | -20.075% | |
| 2026-03-12 | 888.40 | 888.67 | 853.50 | 865.83 | -1.741% | 264,747 | -19.588% | |
| 2026-03-11 | 844.13 | 891.60 | 836.11 | 881.17 | +0.462% | 241,777 | -20.988% | |
| 2026-03-10 | 867.02 | 887.94 | 866.76 | 877.12 | -2.821% | 214,244 | -20.623% | |
| 2026-03-09 | 934.75 | 937.45 | 886.00 | 902.58 | -3.585% | 291,589 | -22.862% | |
| 2026-03-06 | 888.10 | 960.00 | 886.11 | 936.14 | +5.409% | 416,608 | -25.628% | |
| 2026-03-05 | 911.36 | 912.23 | 865.66 | 888.10 | +0.350% | 427,712 | -21.605% | |
| 2026-03-04 | 863.40 | 886.27 | 843.50 | 885.00 | +7.523% | 346,911 | -21.330% | |
| 2026-03-03 | 829.36 | 830.00 | 801.50 | 823.08 | -0.757% | 221,800 | -15.412% | |
| 2026-03-02 | 812.93 | 833.25 | 806.76 | 829.36 | +7.844% | 222,128 | -16.052% | |
| 2026-02-27 | 762.26 | 774.00 | 758.05 | 769.04 | +0.490% | 104,522 | -9.468% | |
| 2026-02-26 | 750.51 | 765.29 | 743.97 | 765.29 | +1.294% | 136,427 | -9.024% | |
| 2026-02-25 | 765.02 | 775.99 | 737.75 | 755.51 | -0.789% | 187,898 | -7.847% | |
| 2026-02-24 | 742.39 | 763.65 | 726.26 | 761.52 | +2.138% | 320,845 | -8.574% | |
| 2026-02-23 | 730.62 | 749.00 | 727.20 | 745.58 | +2.877% | 173,831 | -6.619% | |
| 2026-02-20 | 741.79 | 741.79 | 721.19 | 724.73 | -0.764% | 213,524 | -3.932% | |
| 2026-02-19 | 709.00 | 735.67 | 704.47 | 730.31 | +2.984% | 164,648 | -4.667% | |
| 2026-02-18 | 707.36 | 716.74 | 698.93 | 709.15 | +2.168% | 158,795 | -1.822% | |
| 2026-02-17 | 676.62 | 699.00 | 673.73 | 694.10 | +2.612% | 100,039 | +0.307% | |
| 2026-02-13 | 677.27 | 687.00 | 663.10 | 676.43 | -0.124% | 57,716 | +2.927% | |
| 2026-02-12 | 671.90 | 682.00 | 667.50 | 677.27 | +1.859% | 125,510 | +2.799% | |
| 2026-02-11 | 683.14 | 684.66 | 651.86 | 664.91 | -2.100% | 177,141 | +4.710% | |
| 2026-02-10 | 686.23 | 687.58 | 676.25 | 679.17 | +1.246% | 125,081 | +2.512% | |
| 2026-02-09 | 667.40 | 674.88 | 664.00 | 670.81 | +0.874% | 87,411 | +3.789% | |
| 2026-02-06 | 671.45 | 680.90 | 647.25 | 665.00 | -1.365% | 151,845 | +4.696% | |
| 2026-02-05 | 678.84 | 693.59 | 667.96 | 674.20 | -0.851% | 118,016 | +3.268% | |
| 2026-02-04 | 720.01 | 720.01 | 670.90 | 679.99 | -5.558% | 160,871 | +2.388% | |
| 2026-02-03 | 707.44 | 721.76 | 704.04 | 720.01 | +3.217% | 97,005 | -3.303% | |
| 2026-02-02 | 692.97 | 709.64 | 690.00 | 697.57 | -0.712% | 108,973 | -0.192% | |
| 2026-01-30 | 713.06 | 723.99 | 695.20 | 702.57 | -2.661% | 112,037 | -0.902% | |
| 2026-01-29 | 731.68 | 734.56 | 712.81 | 721.78 | -1.238% | 113,668 | -3.540% | |
| 2026-01-28 | 738.10 | 740.67 | 722.58 | 730.83 | +0.130% | 113,786 | -4.734% | |
| 2026-01-27 | 723.30 | 735.20 | 715.00 | 729.88 | +2.917% | 104,098 | -4.610% | |
| 2026-01-26 | 718.19 | 718.97 | 706.78 | 709.19 | -1.363% | 77,885 | -1.827% | |
| 2026-01-23 | 727.97 | 732.71 | 713.56 | 718.99 | +1.430% | 69,116 | -3.166% | |
| 2026-01-22 | 715.06 | 718.07 | 699.44 | 708.85 | -0.600% | 134,783 | -1.780% | |
| 2026-01-21 | 700.00 | 713.46 | 690.01 | 713.13 | +0.285% | 137,568 | -2.370% | |
| 2026-01-20 | 723.42 | 736.77 | 707.01 | 711.10 | -2.701% | 181,322 | -2.091% | |
| 2026-01-16 | 720.00 | 737.51 | 718.32 | 730.84 | +1.445% | 114,126 | -4.736% | |
| 2026-01-15 | 708.71 | 724.60 | 707.09 | 720.43 | -0.022% | 95,822 | -3.359% | |
| 2026-01-14 | 698.17 | 724.92 | 690.00 | 720.59 | +3.015% | 111,216 | -3.381% | |
| 2026-01-13 | 705.58 | 705.58 | 688.87 | 699.50 | -2.446% | 142,944 | -0.467% | |
| 2026-01-12 | 706.99 | 719.99 | 697.32 | 717.04 | +4.929% | 308,261 | -2.902% | |
| 2026-01-09 | 671.34 | 688.43 | 667.45 | 683.36 | +1.294% | 116,068 | +1.883% | |
| 2026-01-08 | 660.45 | 681.20 | 660.35 | 674.63 | +2.541% | 169,000 | +3.202% | |
| 2026-01-07 | 642.73 | 663.04 | 640.56 | 657.91 | +2.787% | 164,674 | +5.825% | |
| 2026-01-06 | 628.99 | 641.22 | 624.36 | 640.07 | +1.886% | 167,564 | +8.774% | |
| 2026-01-05 | 619.14 | 630.01 | 613.77 | 628.22 | +6.125% | 162,585 | +10.826% | |
| 2026-01-02 | 584.02 | 593.00 | 581.00 | 591.96 | +2.467% | 87,562 | +17.614% | |
| 2025-12-31 | 580.00 | 580.43 | 574.29 | 577.71 | -0.223% | 56,441 | +20.515% | |
| 2025-12-30 | 583.96 | 584.45 | 575.23 | 579.00 | +0.185% | 121,644 | +20.247% | |
| 2025-12-29 | 571.09 | 578.33 | 569.96 | 577.93 | +1.198% | 67,265 | +20.470% | |
| 2025-12-26 | 573.60 | 573.60 | 560.58 | 571.09 | -1.902% | 68,675 | +21.912% | |
| 2025-12-24 | 586.34 | 586.34 | 577.73 | 582.16 | +0.355% | 46,095 | +19.594% | |
| 2025-12-23 | 578.00 | 581.80 | 574.72 | 580.10 | +1.241% | 128,449 | +20.019% | |
| 2025-12-22 | 564.70 | 573.32 | 560.61 | 572.99 | +3.381% | 113,917 | +21.508% | Div $0.750 |
| 2025-12-19 | 540.24 | 556.00 | 540.24 | 554.25 | +2.420% | 152,396 | +25.617% | |
| 2025-12-18 | 552.36 | 557.11 | 538.29 | 541.15 | +0.404% | 163,148 | +28.656% | |
| 2025-12-17 | 544.51 | 551.29 | 538.08 | 538.98 | +3.040% | 256,023 | +29.175% | |
| 2025-12-16 | 514.78 | 527.08 | 513.27 | 523.08 | +1.911% | 123,424 | +33.102% | |
| 2025-12-15 | 515.40 | 517.48 | 509.83 | 513.27 | -0.382% | 89,748 | +35.646% | |
| 2025-12-12 | 510.57 | 516.00 | 504.04 | 515.24 | +0.915% | 110,153 | +35.127% | |
| 2025-12-11 | 515.05 | 518.17 | 508.00 | 510.57 | +1.966% | 100,368 | +36.363% | |
| 2025-12-10 | 506.21 | 506.68 | 497.40 | 500.73 | -0.053% | 72,567 | +39.044% | |
| 2025-12-09 | 500.04 | 511.98 | 499.12 | 500.99 | +3.246% | 131,298 | +38.971% | |
| 2025-12-08 | 488.11 | 492.66 | 481.30 | 485.24 | +0.132% | 81,449 | +43.482% | |
| 2025-12-05 | 485.00 | 485.65 | 470.12 | 484.60 | +0.935% | 92,582 | +43.671% | |
| 2025-12-04 | 480.33 | 487.46 | 475.00 | 480.11 | -0.046% | 66,110 | +45.015% | |
| 2025-12-03 | 474.86 | 480.41 | 470.18 | 480.33 | +3.150% | 66,476 | +44.948% | |
| 2025-12-02 | 462.30 | 469.00 | 462.05 | 465.66 | +2.354% | 83,483 | +49.515% | |
| 2025-12-01 | 465.36 | 465.96 | 453.00 | 454.95 | -3.159% | 114,872 | +53.034% | |
| 2025-11-28 | 469.00 | 470.73 | 463.66 | 469.79 | +0.026% | 24,276 | +48.200% | |
| 2025-11-26 | 471.70 | 473.48 | 464.65 | 469.67 | +0.751% | 70,632 | +48.238% | |
| 2025-11-25 | 473.09 | 473.48 | 458.55 | 466.17 | -1.444% | 98,354 | +49.351% | |
| 2025-11-24 | 470.47 | 475.55 | 466.50 | 473.00 | -0.150% | 119,090 | +47.195% | |
| 2025-11-21 | 463.31 | 473.99 | 457.27 | 473.71 | +1.131% | 102,715 | +46.974% | |
| 2025-11-20 | 486.33 | 490.00 | 467.19 | 468.41 | -2.684% | 80,395 | +48.637% | |
| 2025-11-19 | 511.89 | 511.89 | 475.05 | 481.33 | -4.507% | 174,695 | +44.647% | |
| 2025-11-18 | 523.00 | 523.00 | 489.99 | 504.05 | +0.163% | 204,831 | +38.127% | |
| 2025-11-17 | 516.48 | 517.00 | 503.23 | 503.23 | +6.384% | 167,493 | +38.352% | |
| 2025-11-14 | 465.50 | 477.00 | 463.00 | 473.03 | +0.305% | 69,835 | +47.185% | |
| 2025-11-13 | 485.28 | 485.28 | 471.00 | 471.59 | -2.389% | 79,737 | +47.635% | |
| 2025-11-12 | 490.00 | 491.08 | 480.96 | 483.13 | -0.394% | 115,672 | +44.108% | |
| 2025-11-11 | 485.50 | 487.75 | 479.32 | 485.04 | -0.249% | 56,528 | +43.541% | |
| 2025-11-10 | 479.75 | 487.60 | 477.50 | 486.25 | +3.774% | 85,353 | +43.184% | |
| 2025-11-07 | 463.28 | 470.00 | 456.57 | 468.56 | +1.099% | 55,592 | +48.588% | |
| 2025-11-06 | 474.30 | 475.00 | 463.10 | 463.47 | -0.348% | 93,614 | +50.221% | |
| 2025-11-05 | 469.84 | 470.31 | 465.00 | 465.09 | -1.687% | 68,958 | +49.698% | |
| 2025-11-04 | 473.48 | 475.75 | 467.27 | 473.07 | -1.647% | 76,274 | +47.173% | |
| 2025-11-03 | 482.63 | 482.63 | 477.68 | 480.99 | +0.889% | 75,877 | +44.749% | |
| 2025-10-31 | 472.00 | 480.00 | 471.03 | 476.75 | +0.934% | 105,717 | +46.037% | |
| 2025-10-30 | 473.45 | 481.18 | 471.58 | 472.34 | -1.178% | 130,221 | +47.400% | |
| 2025-10-29 | 481.75 | 482.00 | 473.70 | 477.97 | +0.712% | 127,499 | +45.664% | |
| 2025-10-28 | 482.00 | 482.43 | 472.79 | 474.59 | -2.550% | 89,219 | +46.701% | |
| 2025-10-27 | 495.00 | 496.00 | 481.07 | 487.01 | -0.956% | 98,459 | +42.960% | |
| 2025-10-24 | 490.91 | 493.52 | 486.09 | 491.71 | +0.727% | 83,291 | +41.594% | |
| 2025-10-23 | 477.98 | 489.61 | 477.98 | 488.16 | +2.130% | 76,390 | +42.623% | |
| 2025-10-22 | 486.99 | 491.24 | 475.00 | 477.98 | -1.399% | 93,239 | +45.661% | |
| 2025-10-21 | 485.09 | 490.88 | 482.28 | 484.76 | -1.200% | 74,179 | +43.624% | |
| 2025-10-20 | 485.69 | 494.87 | 485.22 | 490.65 | +2.219% | 68,846 | +41.900% | |
| 2025-10-17 | 485.49 | 490.88 | 478.57 | 480.00 | -2.370% | 108,616 | +45.048% | |
| 2025-10-16 | 497.01 | 501.39 | 491.54 | 491.65 | -2.075% | 78,822 | +41.611% | |
| 2025-10-15 | 521.14 | 525.00 | 490.15 | 502.07 | -2.754% | 187,897 | +38.672% | |
| 2025-10-14 | 513.89 | 522.78 | 505.05 | 516.29 | -0.328% | 125,755 | +34.853% | Div $0.750 |
| 2025-10-13 | 502.07 | 519.61 | 502.07 | 517.99 | +3.113% | 86,387 | +34.410% | |
| 2025-10-10 | 505.01 | 512.72 | 500.01 | 502.35 | -0.505% | 79,023 | +38.595% | |
| 2025-10-09 | 523.00 | 523.00 | 504.12 | 504.90 | -3.461% | 63,593 | +37.895% | |
| 2025-10-08 | 521.98 | 525.34 | 511.00 | 523.00 | +0.480% | 145,881 | +33.122% | |
| 2025-10-07 | 526.36 | 526.36 | 508.00 | 520.50 | -1.100% | 126,635 | +33.762% | |
| 2025-10-06 | 525.99 | 529.99 | 518.54 | 526.29 | +2.194% | 116,420 | +32.290% | |
| 2025-10-03 | 522.15 | 527.29 | 511.41 | 514.99 | +1.372% | 128,623 | +35.193% | |
| 2025-10-02 | 509.75 | 514.48 | 497.00 | 508.02 | +0.582% | 90,687 | +37.048% | |
| 2025-10-01 | 511.18 | 511.18 | 505.08 | 505.08 | -0.926% | 143,384 | +37.845% | |
| 2025-09-30 | 495.38 | 511.12 | 495.38 | 509.80 | +2.400% | 131,211 | +36.569% | |
| 2025-09-29 | 503.00 | 504.78 | 496.03 | 497.85 | +0.867% | 142,961 | +39.847% | |
| 2025-09-26 | 494.19 | 500.39 | 492.06 | 493.57 | +0.452% | 126,198 | +41.060% | |
| 2025-09-25 | 484.99 | 492.86 | 478.96 | 491.35 | +0.173% | 147,071 | +41.697% | |
| 2025-09-24 | 498.50 | 501.66 | 489.24 | 490.50 | -1.709% | 95,191 | +41.943% | |
| 2025-09-23 | 500.00 | 502.98 | 491.81 | 499.03 | +0.012% | 63,472 | +39.517% | |
| 2025-09-22 | 487.97 | 498.97 | 482.76 | 498.97 | +2.254% | 129,007 | +39.533% | |
| 2025-09-19 | 495.05 | 498.00 | 486.51 | 487.97 | -0.542% | 83,301 | +42.679% | |
| 2025-09-18 | 475.00 | 494.37 | 473.42 | 490.63 | +2.231% | 109,949 | +41.905% | |
| 2025-09-17 | 487.85 | 487.85 | 469.36 | 479.93 | -5.517% | 257,292 | +45.071% | |
| 2025-09-16 | 500.10 | 510.45 | 500.10 | 507.95 | +0.900% | 85,469 | +37.067% | |
| 2025-09-15 | 489.00 | 505.99 | 482.00 | 503.42 | -1.201% | 158,360 | +38.300% | |
| 2025-09-12 | 503.82 | 510.58 | 501.75 | 509.54 | +0.809% | 42,174 | +36.639% | |
| 2025-09-11 | 504.00 | 507.61 | 500.55 | 505.45 | +0.222% | 79,378 | +37.745% | |
| 2025-09-10 | 496.62 | 504.50 | 495.43 | 504.33 | +3.082% | 95,150 | +38.050% | |
| 2025-09-09 | 490.98 | 490.98 | 483.24 | 489.25 | -0.417% | 87,864 | +42.306% | |
| 2025-09-08 | 491.26 | 495.00 | 487.56 | 491.30 | +1.921% | 83,163 | +41.712% | |
| 2025-09-05 | 480.00 | 483.01 | 468.00 | 482.04 | +0.521% | 129,541 | +44.434% | |
| 2025-09-04 | 480.15 | 482.00 | 475.40 | 479.54 | +0.025% | 81,980 | +45.187% | |
| 2025-09-03 | 475.80 | 480.63 | 473.94 | 479.42 | +0.784% | 100,859 | +45.223% | |
| 2025-09-02 | 474.27 | 476.08 | 465.05 | 475.69 | -0.941% | 93,320 | +46.362% | |
| 2025-08-29 | 488.98 | 488.98 | 477.68 | 480.21 | -1.004% | 90,954 | +44.984% | |
| 2025-08-28 | 487.91 | 491.00 | 481.28 | 485.08 | -0.278% | 120,274 | +43.529% | |
| 2025-08-27 | 496.06 | 499.00 | 482.50 | 486.43 | -0.767% | 209,144 | +43.131% | |
| 2025-08-26 | 471.29 | 491.17 | 471.29 | 490.19 | +6.863% | 197,295 | +42.033% | |
| 2025-08-25 | 456.11 | 462.49 | 455.02 | 458.71 | +1.743% | 103,837 | +51.780% | |
| 2025-08-22 | 459.43 | 461.46 | 447.00 | 450.85 | -1.844% | 86,129 | +54.426% | |
| 2025-08-21 | 454.73 | 461.49 | 454.73 | 459.32 | +0.502% | 52,871 | +51.578% | |
| 2025-08-20 | 457.70 | 461.11 | 454.10 | 457.02 | +1.186% | 72,439 | +52.340% | |
| 2025-08-19 | 462.94 | 462.94 | 447.10 | 451.67 | -4.578% | 312,476 | +54.146% | |
| 2025-08-18 | 466.92 | 474.17 | 462.15 | 473.34 | +2.013% | 125,387 | +47.089% | |
| 2025-08-15 | 458.69 | 465.18 | 451.00 | 464.00 | +0.921% | 81,680 | +50.050% | |
| 2025-08-14 | 462.61 | 470.10 | 458.80 | 459.76 | -0.410% | 102,432 | +51.432% | |
| 2025-08-13 | 467.76 | 476.57 | 454.84 | 461.66 | +5.600% | 245,849 | +50.810% | |
| 2025-08-12 | 442.57 | 444.25 | 432.85 | 437.18 | -1.563% | 148,546 | +59.255% | |
| 2025-08-11 | 448.00 | 453.17 | 434.75 | 444.12 | -1.184% | 144,557 | +56.766% | |
| 2025-08-08 | 470.00 | 472.00 | 446.01 | 449.44 | -4.460% | 220,110 | +54.911% | |
| 2025-08-07 | 483.55 | 483.55 | 466.22 | 470.42 | -2.852% | 197,223 | +48.002% | |
| 2025-08-06 | 482.15 | 485.78 | 478.92 | 484.23 | +0.050% | 91,286 | +43.781% | |
| 2025-08-05 | 484.87 | 494.32 | 478.18 | 483.99 | -1.227% | 247,574 | +43.852% | |
| 2025-08-04 | 469.92 | 491.77 | 469.92 | 490.00 | +5.374% | 281,240 | +42.088% | |
| 2025-08-01 | 464.86 | 465.62 | 449.44 | 465.01 | -0.364% | 117,126 | +49.724% | |
| 2025-07-31 | 465.53 | 467.45 | 460.10 | 466.71 | +1.098% | 148,429 | +49.178% | |
| 2025-07-30 | 452.31 | 463.00 | 452.31 | 461.64 | +1.721% | 118,573 | +50.817% | |
| 2025-07-29 | 451.78 | 456.35 | 450.10 | 453.83 | +0.372% | 51,298 | +53.412% | |
| 2025-07-28 | 456.00 | 457.94 | 446.00 | 452.15 | -0.148% | 55,857 | +53.982% | |
| 2025-07-25 | 454.10 | 458.00 | 450.47 | 452.82 | +0.562% | 68,627 | +53.754% | |
| 2025-07-24 | 444.48 | 454.41 | 442.59 | 450.29 | +0.969% | 99,578 | +54.618% | |
| 2025-07-23 | 440.01 | 446.62 | 440.01 | 445.97 | +2.053% | 58,955 | +56.116% | |
| 2025-07-22 | 442.20 | 442.91 | 433.03 | 437.00 | -0.610% | 75,137 | +59.320% | |
| 2025-07-21 | 441.58 | 443.15 | 437.49 | 439.68 | +1.550% | 68,375 | +58.349% | |
| 2025-07-18 | 432.65 | 434.89 | 427.08 | 432.97 | +0.693% | 83,159 | +60.803% | |
| 2025-07-17 | 431.40 | 433.37 | 422.84 | 429.99 | -2.494% | 132,431 | +61.918% | |
| 2025-07-16 | 441.00 | 443.12 | 439.00 | 440.99 | -1.345% | 87,165 | +57.879% | |
| 2025-07-15 | 450.40 | 450.74 | 445.50 | 447.00 | -1.561% | 83,870 | +55.756% | |
| 2025-07-14 | 446.51 | 454.09 | 443.77 | 454.09 | +1.491% | 98,573 | +53.324% | |
| 2025-07-11 | 450.90 | 452.48 | 446.05 | 447.42 | -0.192% | 74,729 | +55.610% | |
| 2025-07-10 | 452.70 | 452.95 | 438.75 | 448.28 | -1.628% | 124,272 | +55.311% | |
| 2025-07-09 | 447.00 | 458.83 | 444.92 | 455.70 | +3.167% | 129,758 | +52.783% | |
| 2025-07-08 | 443.60 | 445.24 | 429.88 | 441.71 | -1.053% | 227,971 | +57.622% | |
| 2025-07-07 | 444.32 | 450.00 | 442.94 | 446.41 | +0.470% | 120,567 | +55.962% | |
| 2025-07-03 | 439.00 | 444.32 | 436.86 | 444.32 | +2.009% | 77,887 | +56.696% | |
| 2025-07-02 | 434.22 | 437.72 | 427.54 | 435.57 | +0.362% | 154,714 | +59.843% | |
| 2025-07-01 | 452.18 | 452.18 | 432.00 | 434.00 | -3.448% | 166,804 | +60.422% | |
| 2025-06-30 | 442.67 | 449.50 | 439.07 | 449.50 | +3.498% | 197,643 | +54.890% | |
| 2025-06-27 | 429.29 | 435.70 | 428.01 | 434.31 | +0.598% | 152,496 | +60.307% | |
| 2025-06-26 | 432.35 | 439.05 | 430.88 | 431.73 | +0.028% | 198,509 | +61.265% | |
| 2025-06-25 | 439.00 | 439.00 | 428.11 | 431.61 | +2.147% | 118,635 | +61.310% | |
| 2025-06-24 | 430.16 | 430.16 | 415.90 | 422.54 | -3.872% | 320,578 | +64.773% | Div $0.600 |
| 2025-06-23 | 435.80 | 445.00 | 434.93 | 439.56 | +0.249% | 125,889 | +58.392% | |
| 2025-06-20 | 441.46 | 441.46 | 425.00 | 438.47 | +0.046% | 184,989 | +58.786% | |
| 2025-06-18 | 454.49 | 456.50 | 437.30 | 438.27 | -3.446% | 225,791 | +58.859% | |
| 2025-06-17 | 447.67 | 455.25 | 446.02 | 453.91 | +1.500% | 152,943 | +53.385% | |
| 2025-06-16 | 468.39 | 476.04 | 445.01 | 447.20 | -1.693% | 335,897 | +55.686% | |
| 2025-06-13 | 444.43 | 468.08 | 444.43 | 454.90 | +5.428% | 371,127 | +53.051% | |
| 2025-06-12 | 425.78 | 433.18 | 422.00 | 431.48 | +0.411% | 127,146 | +61.359% | |
| 2025-06-11 | 415.68 | 431.39 | 407.76 | 429.71 | +3.379% | 156,017 | +62.021% | |
| 2025-06-10 | 417.03 | 423.67 | 414.49 | 415.67 | +0.154% | 105,050 | +67.496% | |
| 2025-06-09 | 420.03 | 420.03 | 408.02 | 415.03 | -1.235% | 159,457 | +67.754% | |
| 2025-06-06 | 419.90 | 421.77 | 416.37 | 420.22 | +0.076% | 61,721 | +65.682% | |
| 2025-06-05 | 430.17 | 430.17 | 418.04 | 419.90 | -2.290% | 135,702 | +65.809% | |
| 2025-06-04 | 425.23 | 432.92 | 424.75 | 429.74 | +1.875% | 119,790 | +62.012% | |
| 2025-06-03 | 420.36 | 427.60 | 416.83 | 421.83 | +1.370% | 160,468 | +65.050% | |
| 2025-06-02 | 415.27 | 416.95 | 411.00 | 416.13 | +1.593% | 155,582 | +67.311% | |
| 2025-05-30 | 402.10 | 411.88 | 401.69 | 409.61 | +1.616% | 160,798 | +69.976% | |
| 2025-05-29 | 399.06 | 405.54 | 394.00 | 403.09 | +2.120% | 144,284 | +72.723% | |
| 2025-05-28 | 390.00 | 395.50 | 388.51 | 394.72 | +2.416% | 218,973 | +76.386% | |
| 2025-05-27 | 384.00 | 387.01 | 380.50 | 385.41 | +1.710% | 250,255 | +80.647% | |
| 2025-05-23 | 376.49 | 381.68 | 373.17 | 378.93 | +0.637% | 278,536 | +83.736% | |
| 2025-05-22 | 375.00 | 379.65 | 369.60 | 376.53 | -4.900% | 611,834 | +84.907% | |
| 2025-05-21 | 397.99 | 406.95 | 395.54 | 395.93 | -2.682% | 118,240 | +75.847% | |
| 2025-05-20 | 411.70 | 424.24 | 402.52 | 406.84 | +0.355% | 115,826 | +71.131% | |
| 2025-05-19 | 397.96 | 409.62 | 396.01 | 405.40 | +2.594% | 111,257 | +71.739% | |
| 2025-05-16 | 391.10 | 397.89 | 389.41 | 395.15 | +1.349% | 63,951 | +76.194% | |
| 2025-05-15 | 384.01 | 391.83 | 384.01 | 389.89 | +3.154% | 54,217 | +78.571% | |
| 2025-05-14 | 385.83 | 385.83 | 373.84 | 377.97 | -0.928% | 110,914 | +84.202% | |
| 2025-05-13 | 381.89 | 388.59 | 381.00 | 381.51 | +0.263% | 84,047 | +82.493% | |
| 2025-05-12 | 393.89 | 394.75 | 373.60 | 380.51 | -9.160% | 212,317 | +82.973% | |
| 2025-05-09 | 421.04 | 421.30 | 415.34 | 418.88 | -0.021% | 46,130 | +66.212% | |
| 2025-05-08 | 415.98 | 426.40 | 413.67 | 418.97 | +1.086% | 118,697 | +66.177% | |
| 2025-05-07 | 405.61 | 417.49 | 405.57 | 414.47 | +3.618% | 93,062 | +67.981% | |
| 2025-05-06 | 401.20 | 402.50 | 392.49 | 400.00 | -1.054% | 128,174 | +74.058% | |
| 2025-05-05 | 402.00 | 417.50 | 401.75 | 404.26 | -0.598% | 160,408 | +72.223% | |
| 2025-05-02 | 405.67 | 417.79 | 404.00 | 406.69 | +0.619% | 138,558 | +71.194% | |
| 2025-05-01 | 400.00 | 406.27 | 396.42 | 404.19 | +1.686% | 62,242 | +72.253% | |
| 2025-04-30 | 386.99 | 397.76 | 384.49 | 397.49 | +2.364% | 60,546 | +75.157% | |
| 2025-04-29 | 385.53 | 389.25 | 382.89 | 388.31 | +0.598% | 46,789 | +79.297% | |
| 2025-04-28 | 381.99 | 390.50 | 381.10 | 386.00 | +1.702% | 90,862 | +80.370% | |
| 2025-04-25 | 375.88 | 380.21 | 373.07 | 379.54 | +0.330% | 104,935 | +83.440% | |
| 2025-04-24 | 370.69 | 379.33 | 369.00 | 378.29 | +0.609% | 67,246 | +84.047% | |
| 2025-04-23 | 376.70 | 379.50 | 374.13 | 376.00 | -0.188% | 99,908 | +85.168% | |
| 2025-04-22 | 374.12 | 379.49 | 371.33 | 376.71 | -2.153% | 132,420 | +84.819% | Div $0.600 |
| 2025-04-21 | 393.88 | 393.88 | 383.82 | 385.00 | -5.224% | 59,572 | +80.839% | |
| 2025-04-17 | 409.00 | 409.00 | 403.65 | 406.22 | +0.286% | 45,140 | +71.392% | |
| 2025-04-16 | 405.81 | 408.48 | 403.05 | 405.06 | +0.143% | 43,137 | +71.883% | |
| 2025-04-15 | 404.00 | 411.56 | 404.00 | 404.48 | -0.933% | 62,099 | +72.130% | |
| 2025-04-14 | 409.70 | 412.31 | 407.06 | 408.29 | 0.000% | 60,566 | +70.523% |