ITIC
Investors Title Co
stockNASDAQ
At CloseOct 30, 2026 1:45:03 PM EDT
271.93USD-0.396%(-1.08)42,454
After-hoursOct 30, 2026 4:59:30 PM EDT
268.51USD-1.258%(-3.42)
ITIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 273.19 | 274.41 | 268.72 | 268.72 | -1.571% | 42,454 | 0.000% | |
| 2026-10-29 | 270.31 | 276.34 | 270.31 | 273.01 | +1.676% | 55,738 | -1.571% | |
| 2026-10-28 | 269.77 | 274.00 | 267.67 | 268.51 | -1.576% | 63,515 | +0.078% | |
| 2026-10-27 | 278.91 | 278.91 | 271.02 | 272.81 | -1.424% | 71,623 | -1.499% | |
| 2026-10-26 | 284.85 | 286.24 | 274.25 | 276.75 | -1.768% | 62,805 | -2.902% | |
| 2026-10-23 | 286.50 | 287.90 | 281.73 | 281.73 | -2.197% | 88,454 | -4.618% | |
| 2026-10-22 | 289.46 | 293.15 | 287.39 | 288.06 | -0.782% | 55,847 | -6.714% | |
| 2026-10-21 | 286.44 | 291.20 | 282.07 | 290.33 | +1.287% | 141,641 | -7.443% | |
| 2026-10-20 | 284.91 | 291.84 | 284.91 | 286.64 | +0.969% | 63,517 | -6.252% | |
| 2026-10-19 | 287.83 | 288.69 | 283.63 | 283.89 | -2.141% | 22,879 | -5.344% | |
| 2026-10-16 | 291.04 | 294.30 | 287.37 | 290.10 | +0.677% | 29,254 | -7.370% | |
| 2026-10-15 | 288.61 | 295.70 | 287.32 | 288.15 | +1.390% | 44,031 | -6.743% | |
| 2026-10-14 | 288.08 | 288.22 | 283.29 | 284.20 | -2.464% | 40,627 | -5.447% | |
| 2026-10-13 | 293.29 | 293.90 | 287.70 | 291.38 | +0.750% | 33,922 | -7.777% | |
| 2026-10-12 | 295.42 | 296.78 | 289.21 | 289.21 | -2.606% | 47,448 | -7.085% | |
| 2026-10-09 | 300.54 | 304.51 | 296.94 | 296.95 | -0.563% | 42,295 | -9.507% | |
| 2026-10-08 | 292.65 | 299.27 | 292.65 | 298.63 | +0.844% | 27,805 | -10.016% | |
| 2026-10-07 | 290.28 | 298.57 | 289.99 | 296.13 | +0.989% | 30,957 | -9.256% | |
| 2026-10-06 | 293.39 | 296.78 | 292.01 | 293.23 | -0.055% | 19,723 | -8.359% | |
| 2026-10-05 | 290.00 | 295.40 | 288.35 | 293.39 | +1.099% | 37,852 | -8.409% | |
| 2026-10-02 | 287.80 | 291.00 | 287.50 | 290.20 | +1.557% | 33,860 | -7.402% | |
| 2026-10-01 | 284.35 | 287.01 | 280.50 | 285.75 | +1.007% | 40,038 | -5.960% | |
| 2026-09-30 | 289.05 | 291.31 | 281.72 | 282.90 | -3.146% | 71,540 | -5.012% | |
| 2026-09-29 | 287.34 | 292.09 | 287.25 | 292.09 | +0.905% | 47,039 | -8.001% | |
| 2026-09-28 | 284.82 | 290.03 | 284.38 | 289.47 | +1.192% | 53,033 | -7.168% | |
| 2026-09-25 | 285.71 | 287.35 | 282.11 | 286.06 | -0.411% | 46,732 | -6.062% | |
| 2026-09-24 | 293.47 | 295.28 | 287.01 | 287.24 | -1.245% | 59,898 | -6.448% | |
| 2026-09-23 | 294.96 | 294.96 | 289.95 | 290.86 | -0.683% | 70,786 | -7.612% | |
| 2026-09-22 | 288.74 | 294.33 | 284.19 | 292.86 | +1.564% | 63,107 | -8.243% | |
| 2026-09-21 | 286.90 | 292.86 | 285.53 | 288.35 | -0.225% | 56,101 | -6.808% | |
| 2026-09-18 | 292.19 | 293.57 | 282.20 | 289.00 | -2.365% | 79,751 | -7.017% | |
| 2026-09-17 | 298.30 | 301.40 | 295.44 | 296.00 | -1.146% | 37,836 | -9.216% | |
| 2026-09-16 | 298.95 | 303.99 | 294.90 | 299.43 | -0.647% | 74,948 | -10.256% | |
| 2026-09-15 | 302.32 | 303.49 | 298.90 | 301.38 | -0.383% | 76,057 | -10.837% | |
| 2026-09-14 | 300.38 | 303.43 | 297.74 | 302.54 | +1.684% | 41,084 | -11.179% | |
| 2026-09-11 | 301.78 | 302.99 | 294.64 | 297.53 | -1.258% | 64,005 | -9.683% | |
| 2026-09-10 | 299.28 | 303.99 | 297.00 | 301.32 | +1.006% | 66,871 | -10.819% | |
| 2026-09-09 | 296.64 | 298.46 | 288.06 | 298.32 | +1.712% | 55,030 | -9.922% | |
| 2026-09-08 | 295.96 | 297.20 | 292.25 | 293.30 | -1.567% | 105,450 | -8.380% | |
| 2026-09-04 | 296.44 | 299.30 | 295.00 | 297.97 | -0.541% | 54,061 | -9.816% | |
| 2026-09-03 | 294.79 | 302.80 | 294.51 | 299.59 | +2.701% | 79,802 | -10.304% | |
| 2026-09-02 | 290.95 | 298.40 | 290.47 | 291.71 | -0.613% | 66,507 | -7.881% | |
| 2026-09-01 | 294.85 | 298.32 | 292.39 | 293.51 | -0.302% | 82,259 | -8.446% | Div $0.460 |
| 2026-08-31 | 297.69 | 300.06 | 291.05 | 294.40 | -1.650% | 78,583 | -8.723% | |
| 2026-08-28 | 306.13 | 309.55 | 299.06 | 299.34 | -1.533% | 121,149 | -10.229% | |
| 2026-08-27 | 301.18 | 306.15 | 298.01 | 304.00 | -0.647% | 70,246 | -11.605% | |
| 2026-08-26 | 301.20 | 306.71 | 301.20 | 305.98 | +0.824% | 77,814 | -12.177% | |
| 2026-08-25 | 297.99 | 303.48 | 293.50 | 303.48 | +1.966% | 86,677 | -11.454% | |
| 2026-08-24 | 289.27 | 299.15 | 289.27 | 297.63 | +2.894% | 56,683 | -9.713% | |
| 2026-08-21 | 290.06 | 293.98 | 280.94 | 289.26 | +0.382% | 111,423 | -7.101% | |
| 2026-08-20 | 291.54 | 293.86 | 288.00 | 288.16 | -1.447% | 37,121 | -6.746% | |
| 2026-08-19 | 291.88 | 297.99 | 291.29 | 292.39 | +0.422% | 117,909 | -8.095% | |
| 2026-08-18 | 291.31 | 292.70 | 284.98 | 291.16 | +0.975% | 54,368 | -7.707% | |
| 2026-08-17 | 286.28 | 292.70 | 285.96 | 288.35 | +0.222% | 140,612 | -6.808% | |
| 2026-08-14 | 283.96 | 287.71 | 282.43 | 287.71 | +1.740% | 56,242 | -6.600% | |
| 2026-08-13 | 282.98 | 282.98 | 277.21 | 282.79 | +0.676% | 22,518 | -4.975% | |
| 2026-08-12 | 286.44 | 286.44 | 276.48 | 280.89 | -0.872% | 63,250 | -4.333% | |
| 2026-08-11 | 285.75 | 289.06 | 282.84 | 283.36 | -0.864% | 51,783 | -5.167% | |
| 2026-08-10 | 285.16 | 286.60 | 281.00 | 285.83 | -1.384% | 77,901 | -5.986% | |
| 2026-08-07 | 287.00 | 293.09 | 283.19 | 289.84 | -1.892% | 127,810 | -7.287% | |
| 2026-08-06 | 292.44 | 295.89 | 279.67 | 295.43 | +2.165% | 228,315 | -9.041% | |
| 2026-08-05 | 284.49 | 291.80 | 282.21 | 289.17 | -0.135% | 34,957 | -7.072% | |
| 2026-08-04 | 293.40 | 295.00 | 288.95 | 289.56 | -0.795% | 31,827 | -7.197% | |
| 2026-08-03 | 293.57 | 294.26 | 287.43 | 291.88 | +0.895% | 39,723 | -7.935% | |
| 2026-07-31 | 282.39 | 291.52 | 282.39 | 289.29 | -0.248% | 33,233 | -7.111% | |
| 2026-07-30 | 290.58 | 290.92 | 284.00 | 290.01 | -2.215% | 24,582 | -7.341% | |
| 2026-07-29 | 292.38 | 297.31 | 292.38 | 296.58 | +2.019% | 20,191 | -9.394% | |
| 2026-07-28 | 291.55 | 291.55 | 289.75 | 290.71 | +2.204% | 15,092 | -7.564% | |
| 2026-07-27 | 286.00 | 286.90 | 282.25 | 284.44 | +0.669% | 63,887 | -5.527% | |
| 2026-07-24 | 278.69 | 285.25 | 278.23 | 282.55 | +2.295% | 29,445 | -4.895% | |
| 2026-07-23 | 284.57 | 284.57 | 275.22 | 276.21 | -2.503% | 34,539 | -2.712% | |
| 2026-07-22 | 285.95 | 285.95 | 281.16 | 283.30 | -1.113% | 19,147 | -5.146% | |
| 2026-07-21 | 287.74 | 287.74 | 281.01 | 286.49 | -0.223% | 21,062 | -6.203% | |
| 2026-07-20 | 285.35 | 290.71 | 284.98 | 287.13 | -0.723% | 28,994 | -6.412% | |
| 2026-07-17 | 283.10 | 291.44 | 283.10 | 289.22 | +1.852% | 23,337 | -7.088% | |
| 2026-07-16 | 277.65 | 283.97 | 277.65 | 283.96 | +3.787% | 30,322 | -5.367% | |
| 2026-07-15 | 273.55 | 279.30 | 271.53 | 273.60 | -1.837% | 32,543 | -1.784% | |
| 2026-07-14 | 278.21 | 281.14 | 277.43 | 278.72 | -0.172% | 28,369 | -3.588% | |
| 2026-07-13 | 276.00 | 280.86 | 269.45 | 279.20 | +1.159% | 39,901 | -3.754% | |
| 2026-07-10 | 273.30 | 277.85 | 271.41 | 276.00 | +1.333% | 33,127 | -2.638% | |
| 2026-07-09 | 274.01 | 274.43 | 270.97 | 272.37 | -0.395% | 19,827 | -1.340% | |
| 2026-07-08 | 277.10 | 279.99 | 273.42 | 273.45 | -1.192% | 38,532 | -1.730% | |
| 2026-07-07 | 282.03 | 282.03 | 270.65 | 276.75 | -1.672% | 57,958 | -2.902% | |
| 2026-07-06 | 281.21 | 282.44 | 276.15 | 281.45 | +0.087% | 171,446 | -4.525% | |
| 2026-07-02 | 278.16 | 284.40 | 274.75 | 281.21 | +0.651% | 131,489 | -4.442% | |
| 2026-07-01 | 273.36 | 282.23 | 273.36 | 279.39 | +2.086% | 79,190 | -3.819% | |
| 2026-06-30 | 277.95 | 279.98 | 272.45 | 273.68 | -1.391% | 56,996 | -1.812% | |
| 2026-06-29 | 273.89 | 278.05 | 271.60 | 277.54 | +1.203% | 121,963 | -3.178% | |
| 2026-06-26 | 265.98 | 276.56 | 265.22 | 274.24 | +3.452% | 104,347 | -2.013% | |
| 2026-06-25 | 260.70 | 265.50 | 260.70 | 265.09 | +0.170% | 50,149 | +1.369% | |
| 2026-06-24 | 265.88 | 267.84 | 263.48 | 264.64 | +0.011% | 24,943 | +1.542% | |
| 2026-06-23 | 247.60 | 264.99 | 247.60 | 264.61 | +2.320% | 68,197 | +1.553% | |
| 2026-06-22 | 259.56 | 263.09 | 256.87 | 258.61 | +0.089% | 32,343 | +3.909% | |
| 2026-06-18 | 258.25 | 260.05 | 255.55 | 258.38 | +0.914% | 46,365 | +4.002% | |
| 2026-06-17 | 255.80 | 258.20 | 253.67 | 256.04 | +0.795% | 44,592 | +4.952% | |
| 2026-06-16 | 252.83 | 255.99 | 252.83 | 254.02 | +0.698% | 81,913 | +5.787% | |
| 2026-06-15 | 252.75 | 252.75 | 249.21 | 252.26 | -0.572% | 39,975 | +6.525% | Div $0.460 |
| 2026-06-12 | 252.47 | 256.15 | 252.47 | 253.71 | +1.419% | 50,252 | +5.916% | |
| 2026-06-11 | 253.36 | 256.51 | 249.86 | 250.16 | -0.970% | 24,654 | +7.419% | |
| 2026-06-10 | 248.50 | 253.38 | 248.50 | 252.61 | +1.933% | 40,991 | +6.377% | |
| 2026-06-09 | 247.25 | 251.17 | 246.85 | 247.82 | +1.837% | 38,947 | +8.434% | |
| 2026-06-08 | 244.02 | 244.54 | 239.14 | 243.35 | +0.156% | 22,359 | +10.425% | |
| 2026-06-05 | 238.95 | 245.00 | 238.95 | 242.97 | +3.150% | 20,539 | +10.598% | |
| 2026-06-04 | 236.86 | 238.70 | 233.89 | 235.55 | +1.600% | 15,850 | +14.082% | |
| 2026-06-03 | 230.60 | 234.50 | 230.21 | 231.84 | -1.950% | 39,518 | +15.908% | |
| 2026-06-02 | 235.22 | 237.78 | 234.24 | 236.45 | +0.849% | 25,149 | +13.648% | |
| 2026-06-01 | 233.94 | 235.03 | 227.62 | 234.46 | -0.124% | 47,176 | +14.612% | |
| 2026-05-29 | 237.00 | 237.98 | 233.43 | 234.75 | -1.560% | 57,359 | +14.471% | |
| 2026-05-28 | 239.73 | 240.00 | 238.05 | 238.47 | -1.234% | 40,439 | +12.685% | |
| 2026-05-27 | 244.35 | 245.98 | 237.91 | 241.45 | -0.388% | 37,850 | +11.294% | |
| 2026-05-26 | 244.84 | 244.84 | 238.98 | 242.39 | +0.468% | 21,193 | +10.863% | |
| 2026-05-22 | 242.25 | 243.01 | 239.65 | 241.26 | -1.127% | 42,865 | +11.382% | |
| 2026-05-21 | 239.36 | 244.85 | 238.30 | 244.01 | +0.111% | 36,886 | +10.127% | |
| 2026-05-20 | 238.01 | 243.74 | 238.01 | 243.74 | +2.386% | 77,217 | +10.249% | |
| 2026-05-19 | 243.34 | 243.34 | 236.05 | 238.06 | -1.539% | 29,104 | +12.879% | |
| 2026-05-18 | 235.78 | 243.50 | 235.78 | 241.78 | +2.571% | 17,872 | +11.142% | |
| 2026-05-15 | 235.70 | 236.10 | 233.43 | 235.72 | -0.787% | 19,331 | +14.000% | |
| 2026-05-14 | 232.35 | 240.81 | 232.35 | 237.59 | +2.409% | 18,736 | +13.102% | |
| 2026-05-13 | 236.30 | 237.55 | 228.10 | 232.00 | -2.027% | 22,743 | +15.828% | |
| 2026-05-12 | 233.63 | 238.69 | 232.85 | 236.80 | +0.650% | 34,928 | +13.480% | |
| 2026-05-11 | 238.50 | 240.46 | 233.34 | 235.27 | -1.272% | 10,449 | +14.218% | |
| 2026-05-08 | 238.55 | 239.83 | 232.01 | 238.30 | -1.325% | 22,999 | +12.765% | |
| 2026-05-07 | 236.96 | 242.82 | 235.35 | 241.50 | +2.613% | 16,006 | +11.271% | |
| 2026-05-06 | 238.90 | 240.55 | 231.34 | 235.35 | -0.864% | 26,828 | +14.179% | |
| 2026-05-05 | 236.43 | 238.00 | 234.92 | 237.40 | +1.766% | 26,132 | +13.193% | |
| 2026-05-04 | 235.13 | 236.34 | 230.25 | 233.28 | -0.660% | 23,688 | +15.192% | |
| 2026-05-01 | 231.75 | 238.85 | 231.75 | 234.83 | -0.824% | 8,583 | +14.432% | |
| 2026-04-30 | 235.90 | 239.68 | 235.31 | 236.78 | -0.630% | 17,340 | +13.489% | |
| 2026-04-29 | 245.24 | 246.00 | 236.84 | 238.28 | -3.495% | 19,022 | +12.775% | |
| 2026-04-28 | 242.00 | 250.66 | 242.00 | 246.91 | +2.459% | 33,740 | +8.833% | |
| 2026-04-27 | 246.50 | 249.15 | 239.91 | 240.99 | -1.799% | 24,630 | +11.509% | |
| 2026-04-24 | 242.23 | 247.29 | 241.20 | 245.40 | +0.909% | 27,357 | +9.503% | |
| 2026-04-23 | 236.70 | 243.22 | 236.10 | 243.19 | +2.685% | 20,231 | +10.498% | |
| 2026-04-22 | 239.71 | 239.71 | 235.52 | 236.83 | -1.230% | 13,988 | +13.465% | |
| 2026-04-21 | 240.90 | 243.55 | 237.71 | 239.78 | +0.054% | 34,803 | +12.069% | |
| 2026-04-20 | 240.82 | 242.76 | 239.65 | 239.65 | -0.671% | 12,192 | +12.130% | |
| 2026-04-17 | 234.60 | 243.50 | 234.60 | 241.27 | +3.063% | 16,705 | +11.377% | |
| 2026-04-16 | 234.14 | 234.14 | 230.80 | 234.10 | +0.403% | 17,566 | +14.789% | |
| 2026-04-15 | 231.40 | 235.69 | 231.00 | 233.16 | -0.385% | 20,372 | +15.251% | |
| 2026-04-14 | 234.78 | 237.13 | 231.77 | 234.06 | +0.395% | 27,615 | +14.808% | |
| 2026-04-13 | 230.00 | 233.59 | 230.00 | 233.14 | +1.123% | 10,412 | +15.261% | |
| 2026-04-10 | 235.35 | 235.35 | 228.61 | 230.55 | -1.424% | 12,915 | +16.556% | |
| 2026-04-09 | 232.50 | 235.66 | 231.20 | 233.88 | +0.719% | 15,897 | +14.897% | |
| 2026-04-08 | 229.76 | 233.76 | 227.60 | 232.21 | +2.178% | 16,709 | +15.723% | |
| 2026-04-07 | 222.88 | 227.51 | 221.90 | 227.26 | +1.956% | 39,526 | +18.243% | |
| 2026-04-06 | 217.34 | 224.40 | 216.20 | 222.90 | +1.892% | 55,682 | +20.556% | |
| 2026-04-02 | 218.58 | 220.48 | 211.58 | 218.76 | -0.205% | 18,157 | +22.838% | |
| 2026-04-01 | 219.13 | 220.84 | 212.33 | 219.21 | +0.860% | 20,037 | +22.586% | |
| 2026-03-31 | 222.17 | 222.57 | 217.34 | 217.34 | -0.858% | 16,677 | +23.640% | |
| 2026-03-30 | 216.68 | 220.05 | 214.25 | 219.22 | +2.324% | 21,114 | +22.580% | |
| 2026-03-27 | 214.94 | 216.98 | 213.15 | 214.24 | -1.367% | 12,394 | +25.429% | |
| 2026-03-26 | 213.77 | 218.01 | 210.47 | 217.21 | +1.467% | 17,156 | +23.714% | |
| 2026-03-25 | 215.05 | 216.10 | 212.32 | 214.07 | +0.314% | 9,285 | +25.529% | |
| 2026-03-24 | 212.63 | 215.18 | 210.15 | 213.40 | -0.984% | 7,125 | +25.923% | |
| 2026-03-23 | 212.86 | 217.05 | 212.00 | 215.52 | +2.565% | 9,176 | +24.684% | Div $0.460 |
| 2026-03-20 | 214.51 | 214.51 | 209.75 | 210.13 | -2.211% | 12,692 | +27.883% | |
| 2026-03-19 | 219.78 | 221.31 | 214.70 | 214.88 | -2.409% | 11,190 | +25.056% | |
| 2026-03-18 | 224.26 | 232.00 | 219.11 | 220.19 | -2.711% | 14,040 | +22.043% | |
| 2026-03-17 | 225.44 | 229.14 | 225.44 | 226.32 | +0.770% | 11,323 | +18.735% | |
| 2026-03-16 | 226.40 | 228.64 | 223.73 | 224.59 | +0.609% | 13,558 | +19.649% | |
| 2026-03-13 | 221.43 | 223.74 | 220.27 | 223.23 | +1.027% | 10,028 | +20.378% | |
| 2026-03-12 | 218.55 | 221.19 | 217.00 | 220.96 | -0.580% | 13,735 | +21.615% | |
| 2026-03-11 | 219.03 | 222.70 | 217.82 | 222.25 | +0.185% | 18,533 | +20.909% | |
| 2026-03-10 | 222.65 | 226.40 | 220.00 | 221.84 | -1.183% | 16,513 | +21.132% | |
| 2026-03-09 | 224.42 | 226.00 | 218.98 | 224.50 | -1.134% | 18,232 | +19.700% | |
| 2026-03-06 | 225.45 | 227.10 | 221.00 | 227.07 | -0.621% | 22,539 | +18.342% | |
| 2026-03-05 | 225.53 | 231.01 | 225.00 | 228.49 | +0.048% | 22,877 | +17.607% | |
| 2026-03-04 | 228.00 | 232.35 | 227.00 | 228.38 | +0.175% | 20,195 | +17.664% | |
| 2026-03-03 | 229.26 | 229.88 | 222.79 | 227.98 | -2.226% | 11,093 | +17.870% | |
| 2026-03-02 | 235.22 | 236.98 | 232.52 | 233.17 | +0.983% | 13,169 | +15.246% | |
| 2026-02-27 | 230.19 | 232.47 | 227.53 | 230.90 | -0.203% | 8,446 | +16.379% | |
| 2026-02-26 | 231.24 | 233.86 | 227.43 | 231.37 | +0.434% | 8,923 | +16.143% | |
| 2026-02-25 | 224.87 | 230.83 | 222.56 | 230.37 | +2.446% | 10,487 | +16.647% | |
| 2026-02-24 | 216.45 | 228.49 | 216.45 | 224.87 | +3.890% | 15,445 | +19.500% | |
| 2026-02-23 | 219.30 | 222.99 | 215.53 | 216.45 | -0.620% | 13,005 | +24.149% | |
| 2026-02-20 | 215.11 | 222.00 | 211.70 | 217.80 | +0.332% | 20,935 | +23.379% | |
| 2026-02-19 | 230.70 | 230.70 | 213.21 | 217.08 | -6.596% | 31,331 | +23.788% | |
| 2026-02-18 | 264.96 | 264.96 | 231.50 | 232.41 | -12.285% | 27,696 | +15.623% | |
| 2026-02-17 | 261.47 | 267.03 | 261.47 | 264.96 | +0.367% | 9,360 | +1.419% | |
| 2026-02-13 | 269.33 | 269.33 | 262.01 | 263.99 | -1.334% | 11,231 | +1.792% | |
| 2026-02-12 | 272.28 | 275.00 | 261.25 | 267.56 | -0.893% | 16,530 | +0.434% | |
| 2026-02-11 | 270.54 | 272.95 | 266.96 | 269.97 | +0.119% | 11,828 | -0.463% | |
| 2026-02-10 | 265.89 | 275.00 | 265.89 | 269.65 | -0.274% | 14,225 | -0.345% | |
| 2026-02-09 | 277.86 | 281.50 | 269.84 | 270.39 | -3.180% | 9,504 | -0.618% | |
| 2026-02-06 | 279.68 | 282.11 | 277.27 | 279.27 | +0.980% | 12,414 | -3.778% | |
| 2026-02-05 | 279.50 | 279.50 | 276.20 | 276.56 | +1.389% | 7,273 | -2.835% | |
| 2026-02-04 | 273.88 | 276.56 | 271.80 | 272.77 | +0.464% | 12,560 | -1.485% | |
| 2026-02-03 | 263.64 | 272.01 | 263.64 | 271.51 | +2.441% | 21,809 | -1.028% | |
| 2026-02-02 | 260.85 | 267.61 | 255.75 | 265.04 | +2.166% | 15,491 | +1.388% | |
| 2026-01-30 | 255.02 | 259.92 | 252.39 | 259.42 | +0.511% | 18,797 | +3.585% | |
| 2026-01-29 | 252.04 | 258.19 | 249.28 | 258.10 | +2.685% | 19,874 | +4.115% | |
| 2026-01-28 | 253.61 | 255.39 | 250.50 | 251.35 | -0.813% | 16,761 | +6.911% | |
| 2026-01-27 | 255.30 | 259.00 | 250.80 | 253.41 | -1.309% | 16,709 | +6.042% | |
| 2026-01-26 | 253.10 | 257.46 | 249.96 | 256.77 | +1.530% | 63,685 | +4.654% | |
| 2026-01-23 | 254.00 | 254.22 | 250.00 | 252.90 | -0.726% | 9,917 | +6.255% | |
| 2026-01-22 | 253.00 | 258.50 | 251.52 | 254.75 | +0.059% | 17,769 | +5.484% | |
| 2026-01-21 | 249.25 | 257.12 | 245.99 | 254.60 | +2.484% | 20,106 | +5.546% | |
| 2026-01-20 | 252.41 | 253.30 | 248.26 | 248.43 | -1.996% | 7,946 | +8.167% | |
| 2026-01-16 | 254.54 | 256.20 | 247.99 | 253.49 | -0.670% | 19,014 | +6.008% | |
| 2026-01-15 | 252.40 | 256.91 | 252.40 | 255.20 | +2.031% | 13,954 | +5.298% | |
| 2026-01-14 | 250.37 | 253.12 | 247.50 | 250.12 | +0.092% | 17,259 | +7.436% | |
| 2026-01-13 | 251.83 | 253.63 | 247.30 | 249.89 | -1.579% | 7,344 | +7.535% | |
| 2026-01-12 | 251.37 | 254.00 | 247.78 | 253.90 | +0.360% | 12,066 | +5.837% | |
| 2026-01-09 | 256.20 | 256.71 | 250.46 | 252.99 | -0.313% | 8,959 | +6.218% | |
| 2026-01-08 | 253.25 | 255.55 | 252.19 | 253.78 | +1.616% | 11,956 | +5.885% | |
| 2026-01-07 | 256.10 | 256.10 | 248.55 | 249.75 | -2.518% | 13,653 | +7.596% | |
| 2026-01-06 | 254.15 | 257.50 | 249.63 | 256.20 | +0.624% | 31,839 | +4.887% | |
| 2026-01-05 | 251.36 | 258.45 | 251.36 | 254.61 | +3.248% | 25,528 | +5.542% | |
| 2026-01-02 | 253.75 | 253.75 | 244.08 | 246.60 | -1.218% | 12,157 | +8.970% | |
| 2025-12-31 | 251.51 | 253.00 | 249.19 | 249.64 | -0.407% | 13,275 | +7.643% | |
| 2025-12-30 | 250.42 | 251.74 | 249.96 | 250.66 | -0.409% | 10,824 | +7.205% | |
| 2025-12-29 | 249.63 | 253.39 | 248.45 | 251.69 | +0.555% | 14,830 | +6.766% | |
| 2025-12-26 | 252.04 | 254.14 | 248.99 | 250.30 | -0.659% | 13,994 | +7.359% | |
| 2025-12-24 | 252.07 | 252.07 | 248.73 | 251.96 | +0.235% | 5,245 | +6.652% | |
| 2025-12-23 | 251.94 | 255.70 | 250.43 | 251.37 | +0.375% | 24,125 | +6.902% | |
| 2025-12-22 | 255.92 | 255.92 | 250.26 | 250.43 | -1.499% | 11,022 | +7.303% | |
| 2025-12-19 | 256.15 | 258.86 | 251.60 | 254.24 | -1.434% | 32,484 | +5.695% | |
| 2025-12-18 | 255.15 | 260.66 | 253.02 | 257.94 | +1.916% | 29,706 | +4.179% | |
| 2025-12-17 | 249.43 | 254.20 | 249.43 | 253.09 | +1.467% | 11,550 | +6.176% | |
| 2025-12-16 | 253.80 | 256.00 | 248.74 | 249.43 | -0.965% | 12,405 | +7.734% | |
| 2025-12-15 | 252.03 | 253.84 | 250.54 | 251.86 | +0.519% | 8,783 | +6.694% | |
| 2025-12-12 | 252.29 | 252.29 | 248.08 | 250.56 | +0.996% | 6,606 | +7.248% | |
| 2025-12-11 | 237.90 | 249.19 | 237.90 | 248.09 | +1.655% | 16,381 | +8.316% | |
| 2025-12-10 | 239.02 | 249.78 | 238.50 | 244.05 | +0.839% | 31,919 | +10.109% | |
| 2025-12-09 | 243.65 | 248.93 | 241.89 | 242.02 | -1.257% | 9,719 | +11.032% | |
| 2025-12-08 | 249.50 | 253.49 | 245.10 | 245.10 | -2.136% | 12,233 | +9.637% | |
| 2025-12-05 | 259.99 | 265.25 | 249.51 | 250.45 | -3.528% | 30,995 | +7.295% | |
| 2025-12-04 | 261.54 | 263.39 | 258.38 | 259.61 | -1.169% | 9,427 | +3.509% | |
| 2025-12-03 | 262.06 | 264.05 | 260.59 | 262.68 | +0.490% | 23,522 | +2.299% | |
| 2025-12-02 | 264.00 | 264.55 | 260.36 | 261.40 | -1.131% | 14,576 | +2.800% | |
| 2025-12-01 | 268.44 | 269.07 | 261.67 | 264.39 | -5.206% | 32,871 | +1.638% | Div $9.180 |
| 2025-11-28 | 284.86 | 284.86 | 274.89 | 278.91 | -1.103% | 16,287 | -3.654% | |
| 2025-11-26 | 276.00 | 285.74 | 275.40 | 282.02 | +2.650% | 29,282 | -4.716% | |
| 2025-11-25 | 273.30 | 278.80 | 273.30 | 274.74 | +0.604% | 22,818 | -2.191% | |
| 2025-11-24 | 269.68 | 273.67 | 269.50 | 273.09 | +0.610% | 11,534 | -1.600% | |
| 2025-11-21 | 265.50 | 274.02 | 262.46 | 271.44 | +3.015% | 20,443 | -1.000% | |
| 2025-11-20 | 269.83 | 272.00 | 262.35 | 263.49 | -1.418% | 27,943 | +1.985% | |
| 2025-11-19 | 273.88 | 274.06 | 266.01 | 267.28 | -2.410% | 19,657 | +0.539% | |
| 2025-11-18 | 271.80 | 276.58 | 271.00 | 273.88 | +1.025% | 20,778 | -1.884% | |
| 2025-11-17 | 278.22 | 278.54 | 270.00 | 271.10 | -2.341% | 22,026 | -0.878% | |
| 2025-11-14 | 279.20 | 279.35 | 274.20 | 277.60 | -0.786% | 26,477 | -3.199% | |
| 2025-11-13 | 279.92 | 283.00 | 277.94 | 279.80 | -0.798% | 11,905 | -3.960% | |
| 2025-11-12 | 287.00 | 288.98 | 280.93 | 282.05 | -1.831% | 33,944 | -4.726% | |
| 2025-11-11 | 278.00 | 287.31 | 278.00 | 287.31 | +3.625% | 20,174 | -6.470% | |
| 2025-11-10 | 280.89 | 280.89 | 275.30 | 277.26 | -0.112% | 20,001 | -3.080% | |
| 2025-11-07 | 274.33 | 280.43 | 269.50 | 277.57 | +1.104% | 28,736 | -3.188% | |
| 2025-11-06 | 281.80 | 286.50 | 274.13 | 274.54 | -2.955% | 31,130 | -2.120% | |
| 2025-11-05 | 276.91 | 285.11 | 270.00 | 282.90 | +6.702% | 23,483 | -5.012% | |
| 2025-11-04 | 260.32 | 265.13 | 257.50 | 265.13 | +1.326% | 21,566 | +1.354% | |
| 2025-11-03 | 258.07 | 261.85 | 251.56 | 261.66 | +1.187% | 29,365 | +2.698% | |
| 2025-10-31 | 256.20 | 260.26 | 256.20 | 258.59 | +0.705% | 30,491 | +3.917% | |
| 2025-10-30 | 255.67 | 260.70 | 255.67 | 256.78 | +0.678% | 37,166 | +4.650% | |
| 2025-10-29 | 261.30 | 263.50 | 255.05 | 255.05 | -2.437% | 25,250 | +5.360% | |
| 2025-10-28 | 265.26 | 265.26 | 259.76 | 261.42 | -1.388% | 32,076 | +2.792% | |
| 2025-10-27 | 268.82 | 269.77 | 265.10 | 265.10 | -0.626% | 38,772 | +1.366% | |
| 2025-10-24 | 267.35 | 269.18 | 266.38 | 266.77 | +0.851% | 20,253 | +0.731% | |
| 2025-10-23 | 264.73 | 265.44 | 260.61 | 264.52 | +0.083% | 14,103 | +1.588% | |
| 2025-10-22 | 261.81 | 264.61 | 259.05 | 264.30 | -0.290% | 16,609 | +1.672% | |
| 2025-10-21 | 267.35 | 267.35 | 264.21 | 265.07 | -0.439% | 17,599 | +1.377% | |
| 2025-10-20 | 249.88 | 266.24 | 249.88 | 266.24 | +3.070% | 25,995 | +0.931% | |
| 2025-10-17 | 254.99 | 260.36 | 250.65 | 258.31 | +1.195% | 40,275 | +4.030% | |
| 2025-10-16 | 259.65 | 259.65 | 253.01 | 255.26 | -2.244% | 24,204 | +5.273% | |
| 2025-10-15 | 261.02 | 262.53 | 256.51 | 261.12 | -0.658% | 37,873 | +2.911% | |
| 2025-10-14 | 255.29 | 264.20 | 254.84 | 262.85 | +3.042% | 35,733 | +2.233% | |
| 2025-10-13 | 255.85 | 260.26 | 248.36 | 255.09 | +0.540% | 37,172 | +5.343% | |
| 2025-10-10 | 257.62 | 258.69 | 251.65 | 253.72 | -0.949% | 67,188 | +5.912% | |
| 2025-10-09 | 258.58 | 259.20 | 254.30 | 256.15 | -1.885% | 32,232 | +4.907% | |
| 2025-10-08 | 271.81 | 271.81 | 260.25 | 261.07 | -2.680% | 35,003 | +2.930% | |
| 2025-10-07 | 275.23 | 275.79 | 265.69 | 268.26 | -2.913% | 42,281 | +0.171% | |
| 2025-10-06 | 272.44 | 278.22 | 272.44 | 276.31 | +0.858% | 48,710 | -2.747% | |
| 2025-10-03 | 276.52 | 279.52 | 273.66 | 273.96 | +0.813% | 55,974 | -1.913% | |
| 2025-10-02 | 267.75 | 272.11 | 265.13 | 271.75 | +1.067% | 28,682 | -1.115% | |
| 2025-10-01 | 263.67 | 270.93 | 263.67 | 268.88 | +0.392% | 25,466 | -0.060% | |
| 2025-09-30 | 261.98 | 268.35 | 261.98 | 267.83 | +1.957% | 22,022 | +0.332% | |
| 2025-09-29 | 263.90 | 263.90 | 260.69 | 262.69 | +0.034% | 25,395 | +2.295% | |
| 2025-09-26 | 259.29 | 262.87 | 259.29 | 262.60 | +1.708% | 15,636 | +2.331% | |
| 2025-09-25 | 257.54 | 260.11 | 257.15 | 258.19 | -0.593% | 10,295 | +4.078% | |
| 2025-09-24 | 257.16 | 261.07 | 256.76 | 259.73 | +0.530% | 10,930 | +3.461% | |
| 2025-09-23 | 257.91 | 260.15 | 257.91 | 258.36 | +1.207% | 20,143 | +4.010% | |
| 2025-09-22 | 253.97 | 256.74 | 251.98 | 255.28 | +0.445% | 14,301 | +5.265% | |
| 2025-09-19 | 258.70 | 259.02 | 254.06 | 254.15 | -1.485% | 36,222 | +5.733% | |
| 2025-09-18 | 251.91 | 257.98 | 251.91 | 257.98 | +2.859% | 17,056 | +4.163% | |
| 2025-09-17 | 250.00 | 254.50 | 249.62 | 250.81 | +0.739% | 26,689 | +7.141% | |
| 2025-09-16 | 253.57 | 253.57 | 248.67 | 248.97 | -2.303% | 17,311 | +7.933% | |
| 2025-09-15 | 255.33 | 257.39 | 252.86 | 254.84 | +0.024% | 43,371 | +5.447% | |
| 2025-09-12 | 256.74 | 257.01 | 253.35 | 254.78 | -0.860% | 23,498 | +5.471% | |
| 2025-09-11 | 249.89 | 257.82 | 249.28 | 256.99 | +3.767% | 35,785 | +4.564% | |
| 2025-09-10 | 247.33 | 249.89 | 245.11 | 247.66 | -0.266% | 25,660 | +8.504% | |
| 2025-09-09 | 250.10 | 251.06 | 247.70 | 248.32 | -0.533% | 27,964 | +8.215% | |
| 2025-09-08 | 249.97 | 251.11 | 248.60 | 249.65 | -0.826% | 16,024 | +7.639% | |
| 2025-09-05 | 256.26 | 256.26 | 250.54 | 251.73 | -1.278% | 19,550 | +6.749% | |
| 2025-09-04 | 248.40 | 254.99 | 247.41 | 254.99 | +3.145% | 21,829 | +5.385% | |
| 2025-09-03 | 243.34 | 247.41 | 241.04 | 247.22 | +1.430% | 32,388 | +8.699% | |
| 2025-09-02 | 243.02 | 245.01 | 242.10 | 243.73 | -1.825% | 13,110 | +10.253% | Div $0.460 |
| 2025-08-29 | 247.45 | 249.20 | 246.70 | 248.26 | +0.861% | 17,950 | +8.241% | |
| 2025-08-28 | 248.40 | 248.40 | 243.82 | 246.14 | -0.433% | 18,072 | +9.174% | |
| 2025-08-27 | 244.61 | 248.41 | 244.61 | 247.21 | +1.017% | 19,241 | +8.701% | |
| 2025-08-26 | 242.77 | 245.01 | 242.77 | 244.72 | -0.159% | 12,434 | +9.807% | |
| 2025-08-25 | 244.95 | 246.12 | 243.75 | 245.11 | -0.632% | 23,954 | +9.632% | |
| 2025-08-22 | 239.66 | 248.50 | 236.57 | 246.67 | +3.769% | 31,418 | +8.939% | |
| 2025-08-21 | 231.84 | 238.24 | 230.57 | 237.71 | +1.525% | 56,525 | +13.045% | |
| 2025-08-20 | 238.57 | 240.83 | 234.14 | 234.14 | -2.401% | 58,927 | +14.769% | |
| 2025-08-19 | 237.42 | 241.70 | 236.00 | 239.90 | +1.049% | 25,270 | +12.013% | |
| 2025-08-18 | 235.50 | 237.56 | 232.37 | 237.41 | -0.105% | 43,142 | +13.188% | |
| 2025-08-15 | 248.63 | 248.63 | 236.11 | 237.66 | -3.991% | 35,175 | +13.069% | |
| 2025-08-14 | 240.98 | 247.67 | 240.98 | 247.54 | +1.198% | 22,712 | +8.556% | |
| 2025-08-13 | 241.14 | 246.51 | 240.11 | 244.61 | +2.347% | 28,776 | +9.857% | |
| 2025-08-12 | 230.46 | 239.57 | 230.46 | 239.00 | +3.918% | 21,978 | +12.435% | |
| 2025-08-11 | 222.40 | 230.00 | 222.30 | 229.99 | +4.011% | 55,089 | +16.840% | |
| 2025-08-08 | 221.05 | 222.80 | 217.00 | 221.12 | -0.122% | 47,754 | +21.527% | |
| 2025-08-07 | 220.22 | 223.49 | 217.22 | 221.39 | -1.205% | 33,326 | +21.379% | |
| 2025-08-06 | 220.95 | 229.90 | 217.30 | 224.09 | +2.652% | 53,102 | +19.916% | |
| 2025-08-05 | 216.51 | 219.75 | 214.56 | 218.30 | +1.262% | 20,658 | +23.097% | |
| 2025-08-04 | 211.90 | 215.58 | 209.76 | 215.58 | +2.520% | 25,155 | +24.650% | |
| 2025-08-01 | 210.40 | 211.46 | 207.72 | 210.28 | -0.445% | 21,764 | +27.792% | |
| 2025-07-31 | 213.93 | 221.16 | 208.66 | 211.22 | -1.005% | 28,702 | +27.223% | |
| 2025-07-30 | 214.52 | 215.10 | 210.68 | 213.37 | -0.622% | 33,252 | +25.944% | |
| 2025-07-29 | 213.82 | 216.10 | 212.10 | 214.70 | +0.276% | 42,123 | +25.161% | |
| 2025-07-28 | 211.30 | 214.64 | 209.25 | 214.11 | +1.330% | 46,748 | +25.506% | |
| 2025-07-25 | 210.80 | 215.00 | 207.50 | 211.30 | +0.825% | 38,335 | +27.175% | |
| 2025-07-24 | 206.21 | 210.87 | 205.85 | 209.57 | +0.769% | 33,072 | +28.224% | |
| 2025-07-23 | 207.70 | 208.64 | 203.52 | 207.97 | +0.858% | 34,495 | +29.211% | |
| 2025-07-22 | 200.95 | 207.14 | 200.95 | 206.20 | +2.155% | 26,312 | +30.320% | |
| 2025-07-21 | 204.70 | 205.01 | 201.35 | 201.85 | -0.517% | 27,845 | +33.129% | |
| 2025-07-18 | 204.08 | 205.69 | 201.09 | 202.90 | +0.297% | 33,315 | +32.440% | |
| 2025-07-17 | 203.79 | 204.70 | 202.30 | 202.30 | -0.492% | 29,454 | +32.832% | |
| 2025-07-16 | 202.31 | 204.60 | 199.16 | 203.30 | +1.528% | 59,186 | +32.179% | |
| 2025-07-15 | 208.28 | 208.28 | 199.82 | 200.24 | -2.274% | 109,609 | +34.199% | |
| 2025-07-14 | 205.10 | 207.96 | 203.40 | 204.90 | +0.377% | 120,898 | +31.147% | |
| 2025-07-11 | 200.78 | 205.40 | 200.78 | 204.13 | +1.431% | 64,422 | +31.642% | |
| 2025-07-10 | 209.02 | 210.20 | 201.00 | 201.25 | -3.306% | 102,783 | +33.525% | |
| 2025-07-09 | 214.33 | 215.27 | 206.48 | 208.13 | -1.579% | 60,213 | +29.112% | |
| 2025-07-08 | 210.57 | 215.15 | 208.65 | 211.47 | +0.095% | 124,769 | +27.072% | |
| 2025-07-07 | 219.07 | 219.07 | 210.91 | 211.27 | -4.459% | 83,616 | +27.193% | |
| 2025-07-03 | 217.20 | 221.38 | 217.20 | 221.13 | +2.408% | 89,208 | +21.521% | |
| 2025-07-02 | 215.52 | 217.40 | 213.00 | 215.93 | +0.204% | 78,058 | +24.448% | |
| 2025-07-01 | 210.27 | 218.93 | 210.27 | 215.49 | +1.983% | 60,504 | +24.702% | |
| 2025-06-30 | 215.65 | 216.25 | 211.30 | 211.30 | -1.944% | 73,750 | +27.175% | |
| 2025-06-27 | 211.50 | 216.30 | 209.15 | 215.49 | +1.637% | 132,604 | +24.702% | |
| 2025-06-26 | 206.37 | 213.16 | 205.25 | 212.02 | +2.302% | 96,901 | +26.743% | |
| 2025-06-25 | 208.00 | 208.24 | 204.58 | 207.25 | -1.324% | 73,265 | +29.660% | |
| 2025-06-24 | 209.54 | 211.04 | 207.50 | 210.03 | +0.373% | 44,068 | +27.944% | |
| 2025-06-23 | 204.01 | 209.50 | 203.64 | 209.25 | +3.064% | 52,067 | +28.421% | |
| 2025-06-20 | 204.67 | 205.43 | 201.01 | 203.03 | +0.520% | 64,995 | +32.355% | |
| 2025-06-18 | 204.51 | 207.29 | 201.85 | 201.98 | -1.531% | 71,392 | +33.043% | |
| 2025-06-17 | 201.78 | 207.32 | 201.20 | 205.12 | +1.139% | 48,188 | +31.006% | |
| 2025-06-16 | 200.29 | 207.14 | 200.29 | 202.81 | +0.730% | 51,125 | +32.498% | |
| 2025-06-13 | 199.56 | 205.34 | 199.11 | 201.34 | -1.627% | 39,739 | +33.466% | Div $0.460 |
| 2025-06-12 | 200.00 | 204.67 | 198.43 | 204.67 | +1.322% | 31,084 | +31.294% | |
| 2025-06-11 | 202.23 | 203.02 | 200.27 | 202.00 | +0.879% | 21,299 | +33.030% | |
| 2025-06-10 | 196.11 | 200.65 | 196.11 | 200.24 | +1.976% | 28,980 | +34.199% | |
| 2025-06-09 | 198.93 | 199.90 | 193.03 | 196.36 | +0.250% | 72,398 | +36.851% | |
| 2025-06-06 | 197.15 | 198.16 | 192.87 | 195.87 | +0.855% | 57,440 | +37.193% | |
| 2025-06-05 | 192.42 | 196.17 | 190.20 | 194.21 | +0.580% | 60,760 | +38.366% | |
| 2025-06-04 | 200.90 | 202.00 | 191.56 | 193.09 | -3.469% | 111,966 | +39.168% | |
| 2025-06-03 | 220.36 | 222.79 | 199.73 | 200.03 | -9.795% | 81,291 | +34.340% | |
| 2025-06-02 | 232.18 | 234.44 | 220.91 | 221.75 | -5.243% | 172,566 | +21.182% | |
| 2025-05-30 | 231.25 | 235.99 | 229.50 | 234.02 | +0.862% | 226,555 | +14.828% | |
| 2025-05-29 | 229.74 | 232.03 | 228.21 | 232.02 | +0.646% | 168,999 | +15.818% | |
| 2025-05-28 | 238.16 | 238.16 | 230.53 | 230.53 | -2.561% | 127,792 | +16.566% | |
| 2025-05-27 | 233.11 | 238.09 | 229.23 | 236.59 | +2.986% | 98,465 | +13.580% | |
| 2025-05-23 | 227.90 | 231.70 | 226.80 | 229.73 | -0.030% | 123,279 | +16.972% | |
| 2025-05-22 | 234.08 | 235.83 | 229.51 | 229.80 | -1.513% | 85,898 | +16.936% | |
| 2025-05-21 | 244.96 | 245.40 | 232.62 | 233.33 | -5.439% | 59,066 | +15.167% | |
| 2025-05-20 | 251.00 | 252.46 | 246.40 | 246.75 | -2.161% | 78,398 | +8.904% | |
| 2025-05-19 | 247.08 | 252.20 | 243.65 | 252.20 | +1.346% | 66,166 | +6.550% | |
| 2025-05-16 | 242.79 | 250.00 | 242.61 | 248.85 | +2.344% | 85,746 | +7.985% | |
| 2025-05-15 | 239.53 | 244.51 | 239.53 | 243.15 | +1.745% | 65,521 | +10.516% | |
| 2025-05-14 | 240.98 | 240.98 | 238.28 | 238.98 | -1.395% | 40,491 | +12.445% | |
| 2025-05-13 | 243.50 | 245.65 | 241.50 | 242.36 | 0.000% | 43,549 | +10.876% |