Dark

HON
Honeywell International, Inc.
stock NASDAQ

At Close

Jul 24, 2026 3:59:59 PM EDT

243.10USD-1.289%(-3.17)3,822,661

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:22:30 AM EDT

247.57USD+0.528%(+1.30)106

After-hours

Jul 24, 2026 4:50:30 PM EDT

243.15USD+0.023%(+0.05)648,725

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	246.8900	247.7500	239.1150	243.1500	-1.267%	3,822,661	0.000%
2026-07-23	238.0000	250.2700	237.6900	246.2700	+5.700%	6,306,344	-1.267%
2026-07-22	232.4600	238.1084	231.3200	232.9900	+1.362%	3,798,819	+4.361%
2026-07-21	227.9000	232.8400	225.5100	229.8600	+1.627%	2,405,639	+5.782%
2026-07-20	225.0000	227.7700	223.5850	226.1800	+0.516%	3,114,057	+7.503%
2026-07-17	225.9550	230.4700	224.5300	225.0200	-0.579%	3,920,400	+8.057%
2026-07-16	221.1700	226.4000	221.1700	226.3300	+1.566%	3,149,560	+7.432%
2026-07-15	222.5000	225.9100	220.5400	222.8400	+0.072%	2,515,112	+9.114%
2026-07-14	223.3000	225.7750	222.2150	222.6800	+0.193%	2,082,209	+9.193%
2026-07-13	225.9500	226.8699	220.3900	222.2500	-1.842%	2,585,826	+9.404%
2026-07-10	224.0500	228.7750	222.1100	226.4200	+1.343%	2,601,828	+7.389%
2026-07-09	221.2200	223.5000	218.1000	223.4200	+1.389%	3,026,424	+8.831%
2026-07-08	223.0000	223.0600	218.7000	220.3600	-2.084%	4,323,065	+10.342%
2026-07-07	230.4200	234.6400	222.0500	225.0500	-2.652%	4,462,892	+8.043%
2026-07-06	229.1500	231.8600	222.8500	231.1800	+0.574%	7,539,066	+5.178%
2026-07-02	222.2800	230.1300	220.2200	229.8600	+3.657%	5,659,904	+5.782%
2026-07-01	227.3100	227.3100	220.6000	221.7500	-0.960%	6,204,919	+9.651%
2026-06-30	231.3500	232.5500	219.3300	223.9000	-1.712%	6,010,599	+8.598%
2026-06-29	240.6450	252.0000	227.1600	227.8000	-1.899%	7,773,011	+6.738%
2026-06-26	229.5300	233.6600	226.2900	232.2100	+0.419%	17,878,962	+4.711%
2026-06-25	227.7700	237.3700	227.7700	231.2400	+1.680%	5,852,857	+5.150%
2026-06-24	223.8200	228.8100	223.7100	227.4200	+2.271%	4,101,850	+6.917%
2026-06-23	225.6300	225.7800	220.6400	222.3700	-2.516%	6,402,513	+9.345%
2026-06-22	229.7800	231.3999	227.2000	228.1100	-0.393%	4,029,988	+6.593%
2026-06-18	232.2900	232.8800	226.8900	229.0100	+0.175%	6,654,228	+6.174%
2026-06-17	230.4400	234.7000	227.8900	228.6100	-0.383%	5,988,787	+6.360%
2026-06-16	229.0000	231.4500	226.9150	229.4900	+0.915%	4,167,027	+5.952%
2026-06-15	227.0000	231.3500	225.0500	227.4100	+3.223%	8,337,220	+6.921%
2026-06-12	222.0000	225.5200	219.1600	220.3100	+0.543%	4,659,989	+10.367%
2026-06-11	207.9200	219.5000	207.1700	219.1200	+6.431%	6,648,694	+10.967%
2026-06-10	214.2200	214.8700	205.5200	205.8800	-4.553%	4,649,177	+18.103%
2026-06-09	212.8700	216.2100	212.1350	215.7000	+1.841%	4,517,398	+12.726%
2026-06-08	213.7920	215.8140	211.4400	211.8000	-1.014%	3,757,753	+14.802%
2026-06-05	218.8650	218.9900	213.0000	213.9700	-1.686%	4,925,880	+13.637%
2026-06-04	225.3350	226.7600	216.7700	217.6400	-2.517%	6,762,347	+11.721%
2026-06-03	233.9000	237.4900	221.3900	223.2600	-5.089%	6,183,391	+8.909%
2026-06-02	235.9100	239.0100	232.0750	235.2300	-0.554%	4,685,753	+3.367%
2026-06-01	234.0000	237.2650	232.7000	236.5400	-0.555%	5,015,747	+2.794%
2026-05-29	233.0000	239.9400	231.8400	237.8600	+2.086%	5,491,099	+2.224%
2026-05-28	230.9000	233.4800	228.3100	233.0000	+0.626%	4,439,408	+4.356%
2026-05-27	233.8000	235.2100	231.4600	231.5500	-0.073%	4,479,148	+5.010%
2026-05-26	233.1300	235.9150	230.6200	231.7200	+1.667%	6,588,076	+4.933%
2026-05-22	225.5350	228.9900	222.5500	227.9200	+1.841%	5,072,234	+6.682%
2026-05-21	218.0750	225.3100	217.2500	223.8000	+2.949%	4,732,475	+8.646%
2026-05-20	216.9500	218.3200	214.7700	217.3900	+0.111%	4,027,419	+11.850%
2026-05-19	217.0100	218.2050	215.1730	217.1500	-0.037%	5,105,735	+11.973%
2026-05-18	214.1100	218.8500	213.0200	217.2300	+1.871%	5,846,730	+11.932%
2026-05-15	215.6400	215.6400	211.5000	213.2400	-2.058%	4,464,684	+14.026%
2026-05-14	217.5900	218.9500	215.7550	217.7200	-0.110%	3,377,706	+11.680%
2026-05-13	218.0000	219.4300	215.9600	217.9600	-0.265%	3,354,055	+11.557%
2026-05-12	219.1400	219.8200	216.4100	218.5400	-0.260%	3,590,647	+11.261%
2026-05-11	215.2800	221.0350	214.8700	219.1100	+2.811%	4,454,028	+10.972%
2026-05-08	216.4800	216.6600	212.7550	213.1200	-1.365%	3,731,707	+14.091%
2026-05-07	216.8600	218.2600	214.0100	216.0700	-0.364%	3,573,133	+12.533%
2026-05-06	212.8500	218.0800	212.8500	216.8600	+3.731%	4,297,264	+12.123%
2026-05-05	209.9750	211.1200	208.5400	209.0600	-0.253%	2,655,211	+16.306%
2026-05-04	211.9100	213.2499	209.2301	209.5900	-1.369%	2,821,978	+16.012%
2026-05-01	215.0250	215.5600	212.0100	212.5000	-0.854%	2,988,250	+14.424%
2026-04-30	209.5100	214.5900	209.4500	214.3300	+1.916%	4,128,590	+13.447%
2026-04-29	212.5000	212.9000	208.2950	210.3000	-1.235%	4,502,584	+15.621%
2026-04-28	214.7400	214.9400	210.3600	212.9300	+0.415%	3,796,868	+14.192%
2026-04-27	213.3600	214.1300	210.5200	212.0500	-0.525%	3,615,464	+14.666%
2026-04-24	212.8100	214.7000	209.8200	213.1700	-0.546%	4,607,586	+14.064%
2026-04-23	207.8740	218.0000	207.8300	214.3400	-2.559%	8,019,150	+13.441%
2026-04-22	224.2900	226.0000	219.2900	219.9700	-1.013%	4,470,209	+10.538%
2026-04-21	227.0000	229.7900	221.1350	222.2200	-3.273%	4,895,149	+9.419%
2026-04-20	233.3300	233.6100	228.9500	229.7400	-1.631%	3,217,841	+5.837%
2026-04-17	231.1300	236.4500	230.7700	233.5500	+1.818%	4,072,324	+4.110%
2026-04-16	231.7000	233.6000	228.9800	229.3800	-1.210%	2,925,947	+6.003%
2026-04-15	232.9100	232.9200	228.9300	232.1900	-0.450%	3,514,510	+4.720%
2026-04-14	233.2400	234.4800	231.6600	233.2400	-0.171%	3,155,410	+4.249%
2026-04-13	233.4400	234.8850	231.7900	233.6400	-0.596%	2,657,333	+4.070%
2026-04-10	236.3200	236.8300	234.0659	235.0400	-0.432%	1,906,983	+3.450%
2026-04-09	230.6800	236.3600	228.7300	236.0600	+1.544%	3,192,077	+3.003%
2026-04-08	229.5250	232.4900	228.3100	232.4700	+3.855%	3,807,759	+4.594%
2026-04-07	226.6800	226.8100	221.4400	223.8400	-1.915%	3,719,462	+8.627%
2026-04-06	228.0400	228.8100	226.3800	228.2100	-0.540%	3,139,894	+6.547%
2026-04-02	226.8850	230.5000	225.1200	229.4500	+0.548%	2,987,341	+5.971%
2026-04-01	227.2100	229.7000	226.6200	228.2000	+0.960%	3,837,868	+6.551%
2026-03-31	225.6650	226.6800	222.1200	226.0300	+1.141%	3,479,399	+7.574%
2026-03-30	225.8000	226.3500	222.6100	223.4800	+0.161%	3,217,742	+8.802%
2026-03-27	226.2100	226.2100	222.6800	223.1200	-0.910%	3,316,527	+8.977%
2026-03-26	224.6800	228.6500	224.4300	225.1700	-0.275%	4,754,570	+7.985%
2026-03-25	223.8200	227.6100	222.6400	225.7900	+1.905%	4,574,985	+7.689%
2026-03-24	220.6100	224.6500	220.5800	221.5700	-0.646%	3,326,207	+9.740%
2026-03-23	224.9500	226.5000	222.9100	223.0100	+0.682%	3,657,630	+9.031%
2026-03-20	227.9350	229.5000	219.8300	221.5000	-3.288%	8,098,409	+9.774%
2026-03-19	228.1700	230.6100	227.0000	229.0300	-0.387%	3,031,886	+6.165%
2026-03-18	231.5600	233.0700	228.5600	229.9200	-0.648%	3,255,218	+5.754%
2026-03-17	234.4000	235.6373	228.5000	231.4200	-1.318%	4,224,256	+5.069%
2026-03-16	235.0000	236.3100	233.6400	234.5100	+0.004%	3,177,144	+3.684%
2026-03-13	235.4850	237.5800	233.8300	234.5000	+0.471%	3,117,737	+3.689%
2026-03-12	237.7700	239.7700	233.1900	233.4000	-2.523%	4,592,750	+4.177%
2026-03-11	239.7600	241.9500	237.4250	239.4400	-0.486%	3,243,481	+1.549%
2026-03-10	236.8000	245.2550	236.6225	240.6100	+1.271%	5,089,125	+1.056%
2026-03-09	234.1250	238.3900	230.7900	237.5900	+0.978%	3,405,361	+2.340%
2026-03-06	235.3220	236.9590	234.1150	235.2900	-1.296%	3,857,912	+3.341%
2026-03-05	243.5400	243.9200	235.9700	238.3800	-3.086%	4,308,908	+2.001%
2026-03-04	244.6200	247.2700	239.1800	245.9700	+0.869%	4,775,081	-1.146%
2026-03-03	243.9300	247.1600	241.6350	243.8500	-1.689%	6,367,424	-0.287%
2026-03-02	242.7000	248.1800	241.2200	248.0400	+1.827%	3,634,681	-1.971%
2026-02-27	241.3800	243.9300	240.2550	243.5900	+1.125%	3,888,333	-0.181%
2026-02-26	242.7300	243.8500	239.8200	240.8800	-0.545%	3,039,966	+0.942%
2026-02-25	244.7500	245.0000	240.6550	242.2000	-0.579%	3,368,552	+0.392%
2026-02-24	243.0600	245.4099	243.0600	243.6100	+0.226%	2,575,472	-0.189%
2026-02-23	243.7300	246.0000	242.3800	243.0600	-0.373%	2,496,119	+0.037%
2026-02-20	240.8200	244.5000	240.3000	243.9700	+1.329%	2,681,320	-0.336%
2026-02-19	240.5700	242.7850	239.1825	240.7700	-0.153%	2,360,052	+0.988%
2026-02-18	242.9400	243.1350	239.1100	241.1400	-0.622%	2,853,155	+0.834%
2026-02-17	239.6700	244.7500	239.6700	242.6500	+0.526%	3,700,177	+0.206%
2026-02-13	239.6400	243.2200	238.9600	241.3800	+0.646%	5,330,471	+0.733%
2026-02-12	244.4200	245.6300	239.1900	239.8300	-1.183%	6,536,082	+1.384%
2026-02-11	243.9900	245.0299	239.1200	242.7000	-0.263%	4,192,158	+0.185%
2026-02-10	239.9700	244.7750	239.2500	243.3400	+1.459%	3,888,757	-0.078%
2026-02-09	237.3950	240.9500	237.0000	239.8400	+0.612%	3,006,743	+1.380%
2026-02-06	234.7600	239.0800	234.1500	238.3800	+1.937%	3,976,516	+2.001%
2026-02-05	233.7300	236.0800	232.5512	233.8500	-0.637%	5,017,468	+3.977%
2026-02-04	233.5200	236.3400	233.0500	235.3500	+1.923%	5,943,096	+3.314%
2026-02-03	226.5400	231.7600	226.5400	230.9100	+1.472%	4,531,352	+5.301%
2026-02-02	226.2400	228.3600	225.0800	227.5600	+0.018%	4,514,464	+6.851%
2026-01-30	226.7400	229.5900	225.5000	227.5200	+0.123%	6,719,516	+6.870%
2026-01-29	221.2400	227.8600	220.7750	227.2400	+4.893%	6,945,194	+7.001%
2026-01-28	220.0100	221.2700	216.1850	216.6400	-1.933%	5,107,460	+12.237%
2026-01-27	221.3300	222.7812	220.1100	220.9100	-0.113%	3,520,788	+10.067%
2026-01-26	221.3600	221.8300	219.7209	221.1600	-0.135%	3,704,168	+9.943%
2026-01-23	221.9700	223.3200	220.5850	221.4600	-0.485%	3,819,883	+9.794%
2026-01-22	220.0000	223.4378	219.6900	222.5400	+1.538%	4,353,272	+9.261%
2026-01-21	215.9600	220.4050	215.5400	219.1700	+1.906%	5,655,906	+10.941%
2026-01-20	216.6900	218.3400	214.2000	215.0700	-1.969%	8,222,049	+13.056%
2026-01-16	219.2200	220.6300	216.5301	219.3900	+2.032%	8,529,705	+10.830%
2026-01-15	213.4000	215.5500	211.8500	215.0200	+0.929%	5,569,443	+13.083%
2026-01-14	213.8500	214.5700	210.9800	213.0400	+1.313%	4,421,060	+14.133%
2026-01-13	209.2700	211.2100	208.3200	210.2800	+0.805%	4,121,190	+15.632%
2026-01-12	207.1000	208.7100	204.6350	208.6000	+0.588%	5,521,554	+16.563%
2026-01-09	204.6500	208.7400	203.5100	207.3800	+1.043%	5,708,101	+17.249%
2026-01-08	198.9400	205.4900	198.5500	205.2400	+2.872%	5,192,762	+18.471%
2026-01-07	205.1100	206.0000	198.5245	199.5100	-2.650%	5,087,057	+21.874%
2026-01-06	200.4000	205.5600	200.3500	204.9400	+1.915%	4,005,014	+18.644%
2026-01-05	195.8000	201.7800	194.9200	201.0900	+2.660%	3,846,164	+20.916%
2026-01-02	195.6900	196.5830	193.3500	195.8800	+0.405%	3,156,404	+24.132%
2025-12-31	196.3600	197.0500	195.0500	195.0900	-0.647%	2,027,273	+24.635%
2025-12-30	196.3400	197.5800	195.4100	196.3600	-0.370%	1,904,121	+23.829%
2025-12-29	197.3500	197.6000	196.2350	197.0900	-0.142%	2,068,059	+23.370%
2025-12-26	196.7300	197.4800	195.8800	197.3700	+0.223%	1,457,910	+23.195%
2025-12-24	195.5000	197.1400	195.0100	196.9300	+0.731%	1,480,120	+23.470%
2025-12-23	195.8000	196.2100	194.7200	195.5000	-0.235%	2,420,021	+24.373%
2025-12-22	198.2800	199.7500	195.2000	195.9600	-1.582%	4,384,013	+24.081%
2025-12-19	198.8300	201.0600	198.1700	199.1100	+0.520%	7,866,898	+22.118%
2025-12-18	200.8300	201.3300	196.6600	198.0800	-0.905%	4,168,270	+22.753%
2025-12-17	198.4100	202.4600	198.1200	199.8900	+0.822%	6,291,524	+21.642%
2025-12-16	197.5000	198.7600	196.6875	198.2600	+0.410%	4,734,378	+22.642%
2025-12-15	195.6550	197.5400	193.3700	197.4500	+1.957%	3,463,331	+23.145%
2025-12-12	194.1150	194.7245	192.5100	193.6600	-0.098%	3,324,543	+25.555%
2025-12-11	192.6800	194.4340	192.6400	193.8500	+0.932%	3,733,699	+25.432%
2025-12-10	190.1600	192.7000	190.1221	192.0600	+0.994%	5,568,149	+26.601%
2025-12-09	191.1700	192.6900	189.8600	190.1700	-0.948%	2,772,044	+27.859%
2025-12-08	192.1400	192.3550	190.5320	191.9900	+0.345%	3,240,048	+26.647%
2025-12-05	192.7700	193.3600	190.6501	191.3300	-0.468%	4,294,581	+27.084%
2025-12-04	193.4600	193.9200	191.4600	192.2300	-0.641%	4,006,152	+26.489%
2025-12-03	193.3300	195.2000	192.7700	193.4700	+0.166%	4,181,016	+25.678%
2025-12-02	190.8000	193.7300	189.5300	193.1500	+1.540%	4,477,173	+25.887%
2025-12-01	190.2800	192.1600	189.9800	190.2200	-1.025%	3,220,527	+27.826%
2025-11-28	190.0000	192.4000	189.6000	192.1900	+1.158%	1,644,071	+26.515%
2025-11-26	192.2900	192.2900	189.9500	189.9900	-0.539%	3,120,871	+27.980%
2025-11-25	189.8150	191.6300	189.2300	191.0200	+1.251%	3,663,601	+27.290%
2025-11-24	190.0500	190.1930	187.0400	188.6600	-0.716%	5,304,204	+28.883%
2025-11-21	188.2700	191.0800	187.8350	190.0200	+0.999%	4,711,716	+27.960%
2025-11-20	192.4300	193.2450	186.7600	188.1400	-1.275%	3,673,159	+29.239%
2025-11-19	190.6750	191.3500	189.0050	190.5700	-0.460%	3,394,115	+27.591%
2025-11-18	191.8250	193.8400	190.5700	191.4500	-2.361%	6,072,902	+27.004%
2025-11-17	197.8900	199.3499	194.9700	196.0800	-1.487%	2,837,805	+24.006%
2025-11-14	198.4600	199.5550	195.6700	199.0400	-0.415%	3,725,595	+22.161%
2025-11-13	201.2700	203.0350	199.5275	199.8700	-0.853%	4,162,180	+21.654%
2025-11-12	200.9800	202.2800	199.5800	201.5900	+0.589%	4,606,873	+20.616%
2025-11-11	196.4800	201.5100	195.7775	200.4100	+2.213%	4,196,922	+21.326%
2025-11-10	194.9900	196.4800	193.6200	196.0700	+1.031%	3,820,720	+24.012%
2025-11-07	196.0450	196.4400	193.7000	194.0700	-0.939%	3,706,948	+25.290%
2025-11-06	195.9900	197.2500	195.2200	195.9100	-0.579%	3,031,274	+24.113%
2025-11-05	196.1200	199.7263	195.3100	197.0500	+0.300%	4,206,372	+23.395%
2025-11-04	197.6600	198.0050	194.6800	196.4600	-0.662%	5,726,983	+23.766%
2025-11-03	201.3300	201.4500	197.1000	197.7700	-1.768%	4,963,369	+22.946%
2025-10-31	198.8000	201.8700	198.6501	201.3300	+0.610%	4,067,844	+20.772%
2025-10-30	201.8000	205.2200	199.8000	200.1100	-0.269%	6,511,205	+21.508%
2025-10-29	201.1122	202.1301	198.3977	200.6503	-0.709%	4,442,032	+21.181%
2025-10-28	202.4599	203.0867	200.9143	202.0829	-0.307%	4,500,255	+20.322%
2025-10-27	206.3666	206.6070	202.3563	202.7050	-0.495%	5,723,125	+19.953%
2025-10-24	208.2281	208.2281	202.4034	203.7135	-2.053%	8,531,240	+19.359%
2025-10-23	202.6390	209.6890	201.9321	207.9830	+6.805%	10,045,933	+16.909%
2025-10-22	197.7380	198.1008	194.1517	194.7314	-1.181%	4,532,952	+24.864%
2025-10-21	194.2884	198.5013	194.0434	197.0594	+1.480%	4,031,775	+23.389%
2025-10-20	192.5919	194.3308	192.5730	194.1847	+1.513%	4,147,624	+25.216%
2025-10-17	191.4515	193.2139	190.4053	191.2912	-0.103%	4,109,659	+27.110%
2025-10-16	191.9887	193.0914	190.6079	191.4892	+0.331%	3,294,306	+26.978%
2025-10-15	196.7766	197.3704	190.4760	190.8577	-2.929%	4,700,527	+27.399%
2025-10-14	189.8398	196.7295	189.7738	196.6164	+2.809%	4,297,240	+23.667%
2025-10-13	190.7729	191.5551	189.0763	191.2441	+0.995%	3,950,628	+27.141%
2025-10-10	193.1857	193.6664	189.1800	189.3591	-1.626%	5,870,224	+28.407%
2025-10-09	197.9171	197.9265	191.7813	192.4882	-2.678%	3,983,982	+26.319%
2025-10-08	196.8332	197.8134	195.9472	197.7851	+0.416%	2,985,765	+22.936%
2025-10-07	196.6352	197.6202	195.8624	196.9651	-0.010%	4,109,680	+23.448%
2025-10-06	197.9265	198.3977	195.8483	196.9840	-0.024%	5,471,895	+23.436%
2025-10-03	198.8501	199.8351	196.4373	197.0311	-0.929%	4,590,422	+23.407%
2025-10-02	198.3977	200.7729	198.0113	198.8784	+0.395%	4,570,392	+22.261%
2025-10-01	198.3977	200.5561	197.9123	198.0961	-0.152%	4,124,311	+22.743%
2025-09-30	196.9369	198.9727	196.4656	198.3977	+0.583%	4,437,896	+22.557%
2025-09-29	197.8228	198.0773	192.6202	197.2479	+0.524%	5,981,884	+23.271%
2025-09-26	196.4373	197.0310	195.4288	196.2205	+0.236%	3,768,336	+23.917%
2025-09-25	196.8897	197.3421	195.3817	195.7587	-0.431%	4,322,503	+24.209%
2025-09-24	197.2667	198.1904	196.2488	196.6070	-0.339%	6,534,443	+23.673%
2025-09-23	197.3940	198.8878	196.8049	197.2762	+0.148%	6,615,662	+23.254%
2025-09-22	196.7436	198.4354	195.4100	196.9840	-0.177%	5,098,928	+23.436%
2025-09-19	198.9632	198.9632	195.4948	197.3327	-0.395%	11,677,512	+23.218%
2025-09-18	198.9491	201.1310	197.9736	198.1150	-0.699%	4,725,222	+22.732%
2025-09-17	199.5005	201.3666	198.1621	199.5099	+0.346%	5,742,485	+21.874%
2025-09-16	199.5099	201.0556	198.4920	198.8219	-0.373%	3,543,548	+22.295%
2025-09-15	199.5853	200.6880	198.5768	199.5664	+0.132%	4,023,302	+21.839%
2025-09-12	201.7436	202.2432	198.8107	199.3025	-1.788%	3,362,528	+22.000%
2025-09-11	199.7361	203.7323	199.3120	202.9312	+1.705%	5,920,924	+19.819%
2025-09-10	201.6682	202.0170	199.2224	199.5287	-1.167%	4,546,905	+21.862%
2025-09-09	202.6013	202.9312	199.7549	201.8850	-0.256%	3,125,119	+20.440%
2025-09-08	202.4694	202.8275	200.3205	202.4034	+0.233%	4,842,231	+20.131%
2025-09-05	202.6202	203.8549	201.1027	201.9321	-0.423%	4,355,246	+20.412%
2025-09-04	201.4373	203.2328	199.9057	202.7898	+0.542%	4,939,492	+19.902%
2025-09-03	204.6937	204.7361	200.3393	201.6965	-1.654%	3,736,423	+20.552%
2025-09-02	204.5523	205.5796	203.0160	205.0895	-0.866%	3,450,342	+18.558%
2025-08-29	208.3600	208.8596	206.5787	206.8803	-0.836%	2,112,591	+17.532%
2025-08-28	208.9538	209.1423	207.1442	208.6239	+0.045%	2,758,987	+16.549%
2025-08-27	208.8784	209.9152	208.0020	208.5297	-0.589%	2,240,657	+16.602%
2025-08-26	207.5589	210.0000	207.2008	209.7644	+0.884%	4,304,680	+15.916%
2025-08-25	208.9915	209.6324	207.8228	207.9265	-0.996%	2,394,837	+16.940%
2025-08-22	206.9369	210.2545	206.1074	210.0189	+2.488%	3,483,071	+15.775%
2025-08-21	204.0434	205.2498	202.6390	204.9199	+0.194%	2,851,367	+18.656%
2025-08-20	204.5806	206.8944	203.7889	204.5240	+0.120%	4,309,210	+18.886%
2025-08-19	203.8266	205.6268	203.0820	204.2790	+0.157%	2,521,683	+19.028%
2025-08-18	204.2696	204.9057	203.5061	203.9585	-0.171%	4,364,291	+19.215%
2025-08-15	205.4854	205.4854	203.3742	204.3073	-0.655%	2,908,430	+19.012%
2025-08-14	206.4939	206.4939	204.7879	205.6550	-0.701%	3,153,677	+18.232%
2025-08-13	204.8680	207.2950	204.7220	207.1065	+1.258%	3,849,399	+17.403%
2025-08-12	204.1847	204.7879	203.1574	204.5335	+0.259%	4,616,018	+18.880%
2025-08-11	203.8737	204.1329	201.8850	204.0057	+0.065%	2,558,431	+19.188%
2025-08-08	204.3073	205.1838	203.5815	203.8737	-0.125%	3,246,324	+19.265%
2025-08-07	207.6155	207.8322	203.2139	204.1282	-1.209%	3,079,533	+19.116%
2025-08-06	208.9067	209.1423	206.4090	206.6258	-0.828%	2,963,283	+17.676%
2025-08-05	207.3704	208.6428	206.8897	208.3506	+0.122%	2,631,108	+16.702%
2025-08-04	205.7681	208.1150	205.2780	208.0961	+1.415%	3,662,891	+16.845%
2025-08-01	208.6381	208.8926	204.6748	205.1932	-2.087%	4,208,958	+18.498%
2025-07-31	208.8219	210.8671	208.5768	209.5664	+0.085%	3,241,095	+16.025%
2025-07-30	209.6041	211.4892	208.5014	209.3874	+0.198%	5,035,587	+16.124%
2025-07-29	212.7144	213.0066	208.5203	208.9727	-1.493%	3,994,167	+16.355%
2025-07-28	212.1819	214.6560	211.8002	212.1395	+0.375%	5,117,293	+14.618%
2025-07-25	213.3082	213.5721	209.5099	211.3478	-0.107%	6,333,178	+15.047%
2025-07-24	213.1197	217.3327	210.9331	211.5740	-6.181%	11,877,125	+14.924%
2025-07-23	223.9397	226.6824	223.5910	225.5137	+1.137%	4,062,627	+7.821%
2025-07-22	221.6211	223.4402	220.8577	222.9783	+0.578%	3,617,004	+9.046%
2025-07-21	222.9406	224.6456	221.6588	221.6965	-0.558%	3,070,747	+9.677%
2025-07-18	225.9378	225.9378	221.7154	222.9406	-0.768%	3,834,422	+9.065%
2025-07-17	223.0066	224.9670	222.5919	224.6654	+0.629%	2,659,662	+8.228%
2025-07-16	221.9227	223.3742	219.6136	223.2611	+0.672%	2,996,954	+8.908%
2025-07-15	223.5533	223.9490	221.6682	221.7719	-1.159%	2,498,922	+9.640%
2025-07-14	222.9029	225.0518	221.1404	224.3732	+0.903%	3,089,001	+8.369%
2025-07-11	220.8954	222.4788	220.5467	222.3657	-0.355%	2,564,969	+9.347%
2025-07-10	224.1470	225.6126	222.9123	223.1574	-0.817%	2,402,671	+8.959%
2025-07-09	226.8615	227.8228	223.1103	224.9953	-0.450%	2,309,981	+8.069%
2025-07-08	225.5184	227.7568	225.2875	226.0132	+0.188%	2,936,872	+7.582%
2025-07-07	226.0792	227.0500	224.2601	225.5891	-0.437%	2,875,937	+7.784%
2025-07-03	226.0980	227.4270	225.6268	226.5787	+0.476%	2,019,284	+7.314%
2025-07-02	224.4675	226.6918	223.2941	225.5042	+0.205%	4,353,597	+7.825%
2025-07-01	220.1508	225.1461	219.7854	225.0424	+2.529%	4,160,835	+8.046%
2025-06-30	215.6927	220.1320	215.1932	219.4910	+1.761%	4,308,868	+10.779%
2025-06-27	213.1668	215.7964	212.8086	215.6927	+1.091%	5,299,193	+12.730%
2025-06-26	210.0094	213.4637	209.3591	213.3648	+2.070%	2,790,290	+13.960%
2025-06-25	211.7625	211.7625	208.4354	209.0386	-1.251%	3,187,256	+16.318%
2025-06-24	212.6202	213.1103	210.7917	211.6871	-0.062%	3,802,538	+14.863%
2025-06-23	210.4807	212.0641	208.9868	211.8190	+1.325%	2,737,513	+14.791%
2025-06-20	210.5467	210.5561	207.5401	209.0481	-0.032%	6,233,459	+16.313%
2025-06-18	209.3874	210.7352	208.1889	209.1140	+0.036%	3,818,084	+16.276%
2025-06-17	210.7446	211.2394	208.7465	209.0386	-1.026%	3,295,112	+16.318%
2025-06-16	212.6013	213.3836	210.6786	211.2064	-0.089%	2,587,747	+15.124%
2025-06-13	211.9698	213.1291	210.6598	211.3949	-0.779%	2,649,396	+15.022%
2025-06-12	212.0924	213.6758	210.9048	213.0537	+0.102%	1,696,800	+14.126%
2025-06-11	212.9312	213.7606	208.9081	212.8369	-0.194%	2,645,763	+14.242%
2025-06-10	214.0622	214.5240	212.7521	213.2516	-0.383%	2,828,145	+14.020%
2025-06-09	215.5419	215.5514	213.5061	214.0716	-0.721%	2,717,719	+13.583%
2025-06-06	215.5938	217.2196	215.0330	215.6268	+0.931%	2,351,033	+12.764%
2025-06-05	214.3921	214.8162	213.1197	213.6381	-0.343%	3,448,388	+13.814%
2025-06-04	214.4015	215.6173	213.1857	214.3732	+0.300%	1,944,531	+13.424%
2025-06-03	212.0641	214.1565	212.0547	213.7323	+0.554%	2,980,773	+13.764%
2025-06-02	212.0641	212.9500	210.2074	212.5542	-0.507%	2,686,174	+14.394%
2025-05-30	213.6192	213.9680	210.9001	213.6381	+0.657%	8,805,834	+13.814%
2025-05-29	212.5730	212.9218	210.4053	212.2432	+0.258%	7,151,639	+14.562%
2025-05-28	213.4402	214.7857	211.2912	211.6965	-0.817%	2,740,195	+14.858%
2025-05-27	211.5174	213.7229	209.5476	213.4402	+1.995%	3,279,572	+13.919%
2025-05-23	208.1244	210.1791	208.1244	209.2648	-0.716%	2,692,307	+16.192%
2025-05-22	208.6616	212.0924	208.4731	210.7729	+0.793%	3,093,321	+15.361%
2025-05-21	211.5269	212.0264	208.7747	209.1140	-1.417%	3,831,722	+16.276%
2025-05-20	210.4241	212.3091	210.4241	212.1206	+0.053%	3,537,251	+14.628%
2025-05-19	208.8690	212.1583	207.9359	212.0075	+0.924%	3,623,533	+14.689%
2025-05-16	209.5193	210.1697	207.9378	210.0660	+0.265%	3,072,620	+15.749%
2025-05-15	205.1838	210.1602	205.1838	209.5099	+2.353%	4,385,317	+16.057%
2025-05-14	203.9303	205.6550	203.4119	204.6937	-0.477%	3,432,330	+18.787%
2025-05-13	207.1254	207.7003	205.5231	205.6739	-0.511%	4,093,703	+18.221%
2025-05-12	205.4665	206.8426	204.0811	206.7295	+2.962%	4,278,524	+17.617%
2025-05-09	202.2055	202.5212	200.4430	200.7823	-0.704%	2,540,467	+21.101%
2025-05-08	203.2988	204.2036	201.4892	202.2055	-0.033%	4,139,869	+20.249%
2025-05-07	201.6023	204.3073	200.8765	202.2714	+2.229%	4,598,543	+20.210%
2025-05-06	200.4948	201.0250	197.4411	197.8605	-2.016%	5,442,327	+22.890%
2025-05-05	200.8200	203.1480	200.2545	201.9321	+0.056%	6,668,603	+20.412%
2025-05-02	199.9811	202.5825	199.8256	201.8190	+1.609%	4,645,775	+20.479%
2025-05-01	198.3035	199.3685	197.7097	198.6239	+0.114%	3,810,690	+22.417%
2025-04-30	198.9821	199.4910	193.9585	198.3977	-0.468%	5,338,945	+22.557%
2025-04-29	195.5231	200.2168	194.9670	199.3308	+5.397%	9,278,008	+21.983%
2025-04-28	188.0961	190.1225	186.6070	189.1235	+0.753%	6,037,739	+28.567%
2025-04-25	187.7474	189.0481	186.4185	187.7097	-0.787%	3,861,407	+29.535%
2025-04-24	185.9849	190.0047	184.9577	189.1989	+1.738%	3,437,352	+28.516%
2025-04-23	188.1527	189.7078	185.5042	185.9661	-0.534%	4,411,551	+30.750%
2025-04-22	184.5994	188.1715	184.1753	186.9651	+2.132%	4,611,844	+30.051%
2025-04-21	183.7700	184.5429	181.0745	183.0631	-1.206%	5,250,503	+32.823%
2025-04-17	184.0245	186.9274	183.7653	185.2969	+1.718%	3,411,719	+31.222%
2025-04-16	186.1451	187.1725	181.4420	182.1678	-2.782%	4,381,220	+33.476%
2025-04-15	189.2837	190.7257	186.9840	187.3798	-0.719%	3,203,705	+29.763%
2025-04-14	187.5778	189.7832	186.8049	188.7370	+0.856%	4,766,210	+28.830%
2025-04-11	181.6965	187.9453	180.5844	187.1348	+2.668%	5,414,213	+29.933%
2025-04-10	185.6645	188.0773	177.9453	182.2714	-2.868%	6,176,814	+33.400%
2025-04-09	170.1225	188.2941	169.0481	187.6532	+8.881%	9,698,922	+29.574%
2025-04-08	177.4175	180.1791	170.4336	172.3468	-2.454%	7,376,078	+41.082%
2025-04-07	179.8398	184.9481	172.8464	176.6824	-1.848%	9,922,700	+37.620%
2025-04-04	191.5646	192.8652	179.7455	180.0094	-7.591%	8,960,886	+35.076%
2025-04-03	201.3101	203.8549	194.4697	194.7974	-4.310%	6,907,858	+24.822%
2025-04-02	200.2733	203.9680	200.1178	203.5721	+1.190%	3,632,791	+19.442%
2025-04-01	198.9727	201.3478	197.6253	201.1781	+0.803%	2,720,205	+20.863%
2025-03-31	198.7088	200.2262	197.7003	199.5759	+0.670%	4,210,381	+21.833%
2025-03-28	201.9510	202.5448	197.8935	198.2469	-1.788%	3,451,876	+22.650%
2025-03-27	200.8483	202.8369	200.0660	201.8567	+0.493%	3,803,006	+20.457%
2025-03-26	200.4995	204.6785	200.3864	200.8671	+0.471%	5,571,754	+21.050%
2025-03-25	198.9538	200.7634	198.1810	199.9246	+0.127%	4,042,827	+21.621%
2025-03-24	199.4722	200.4524	198.3977	199.6701	+0.823%	4,507,356	+21.776%
2025-03-21	197.1065	199.2931	196.7766	198.0396	-0.365%	6,944,394	+22.778%
2025-03-20	195.6550	199.5005	195.3770	198.7653	+1.074%	3,801,863	+22.330%
2025-03-19	198.1998	199.9246	196.3336	196.6541	-0.520%	6,799,253	+23.643%
2025-03-18	198.3129	199.3497	196.8238	197.6814	-0.323%	4,043,887	+23.001%
2025-03-17	196.4562	198.9727	195.7823	198.3223	+0.453%	4,684,484	+22.603%
2025-03-14	196.4844	199.0104	195.9378	197.4270	+1.345%	4,121,550	+23.159%
2025-03-13	193.8360	195.9472	193.3176	194.8068	+0.165%	3,746,356	+24.816%
2025-03-12	195.1838	195.8435	192.9595	194.4863	-1.074%	4,045,253	+25.022%
2025-03-11	201.2158	201.4609	195.0236	196.5975	-2.446%	5,563,337	+23.679%
2025-03-10	201.9698	205.9135	201.3007	201.5269	-0.326%	4,431,891	+20.654%
2025-03-07	199.1046	202.9783	198.6711	202.1866	+1.543%	6,029,382	+20.260%
2025-03-06	196.9274	199.5664	195.9517	199.1140	+0.782%	5,350,334	+22.116%
2025-03-05	196.0415	198.3318	194.9010	197.5683	+0.779%	5,618,847	+23.071%
2025-03-04	199.5287	200.3110	195.8812	196.0415	-1.896%	7,386,477	+24.030%
2025-03-03	201.4326	203.6334	198.8973	199.8303	-0.409%	5,658,811	+21.678%
2025-02-28	200.7446	201.4797	198.4826	200.6503	+0.292%	4,219,221	+21.181%
2025-02-27	199.6136	202.5306	199.4533	200.0660	+0.445%	2,923,462	+21.535%
2025-02-26	198.7088	200.4807	197.6933	199.1800	-0.316%	3,317,673	+22.076%
2025-02-25	199.0104	201.5269	198.8878	199.8115	+0.996%	4,030,130	+21.690%
2025-02-24	199.5853	202.8181	197.6626	197.8417	-0.958%	7,153,429	+22.901%
2025-02-21	199.0198	200.2828	197.3610	199.7549	+0.279%	6,601,671	+21.724%
2025-02-20	197.5401	199.3402	196.8615	199.1989	+0.256%	3,857,784	+22.064%
2025-02-19	195.9755	199.5287	195.9661	198.6899	+1.331%	5,373,534	+22.377%
2025-02-18	192.6626	196.4090	191.1216	196.0792	+2.609%	5,196,654	+24.006%
2025-02-14	193.0443	193.3459	189.9529	191.0933	-1.228%	5,677,851	+27.242%
2025-02-13	194.6371	195.3817	192.8464	193.4684	+0.127%	3,588,730	+25.679%
2025-02-12	193.7653	194.4298	192.5071	193.2234	-0.933%	3,621,429	+25.839%
2025-02-11	194.6937	197.3044	193.9491	195.0424	-0.758%	3,265,242	+24.665%
2025-02-10	194.6748	197.1301	193.2893	196.5316	+1.460%	7,032,531	+23.721%
2025-02-07	199.8115	201.1310	193.5674	193.7041	-2.049%	7,105,072	+25.527%
2025-02-06	202.6390	202.8652	194.3261	197.7568	-5.635%	12,928,584	+22.954%
2025-02-05	210.6975	211.3148	206.6447	209.5664	-0.537%	4,877,344	+16.025%
2025-02-04	211.6588	212.7238	210.2828	210.6975	+0.513%	3,652,917	+15.402%
2025-02-03	209.7078	210.4618	207.0342	209.6230	-0.586%	3,417,024	+15.994%