LECO
Lincoln Electric Holdings Inc
stockNASDAQ
At CloseOct 16, 2026 3:59:57 PM EDT
262.04USD+0.692%(+1.80)379,845
LECO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 261.10 | 264.99 | 258.83 | 262.04 | +0.692% | 379,845 | 0.000% | |
| 2026-10-15 | 259.87 | 265.00 | 256.46 | 260.24 | +0.943% | 336,431 | +0.692% | |
| 2026-10-14 | 261.95 | 261.95 | 255.94 | 257.81 | -1.813% | 265,290 | +1.641% | |
| 2026-10-13 | 259.87 | 262.96 | 257.18 | 262.57 | +1.109% | 273,953 | -0.202% | |
| 2026-10-12 | 260.18 | 263.16 | 258.24 | 259.69 | -0.551% | 299,053 | +0.905% | |
| 2026-10-09 | 259.62 | 263.44 | 257.81 | 261.13 | +0.908% | 235,693 | +0.348% | |
| 2026-10-08 | 261.12 | 261.12 | 255.51 | 258.78 | -1.668% | 361,233 | +1.260% | |
| 2026-10-07 | 270.54 | 274.92 | 261.17 | 263.17 | -4.489% | 289,355 | -0.429% | |
| 2026-10-06 | 277.82 | 279.23 | 274.88 | 275.54 | +0.218% | 166,084 | -4.899% | |
| 2026-10-05 | 274.35 | 279.13 | 270.95 | 274.94 | +0.204% | 367,394 | -4.692% | |
| 2026-10-02 | 274.92 | 277.16 | 273.14 | 274.38 | +1.849% | 389,173 | -4.497% | |
| 2026-10-01 | 264.03 | 269.78 | 260.94 | 269.40 | +1.822% | 353,555 | -2.732% | |
| 2026-09-30 | 271.79 | 271.79 | 264.46 | 264.58 | -2.301% | 326,887 | -0.960% | Div $0.790 |
| 2026-09-29 | 271.18 | 274.18 | 268.02 | 270.81 | -0.136% | 338,458 | -3.238% | |
| 2026-09-28 | 269.65 | 273.22 | 267.86 | 271.18 | -0.191% | 343,600 | -3.370% | |
| 2026-09-25 | 268.86 | 272.13 | 266.52 | 271.70 | +1.989% | 398,300 | -3.555% | |
| 2026-09-24 | 262.93 | 268.27 | 261.10 | 266.40 | +0.377% | 484,735 | -1.637% | |
| 2026-09-23 | 262.91 | 267.53 | 260.86 | 265.40 | +0.916% | 337,967 | -1.266% | |
| 2026-09-22 | 260.67 | 263.88 | 259.68 | 262.99 | +1.808% | 373,958 | -0.361% | |
| 2026-09-21 | 259.41 | 260.23 | 256.13 | 258.32 | +0.435% | 380,355 | +1.440% | |
| 2026-09-18 | 256.78 | 257.94 | 254.69 | 257.20 | +0.078% | 994,028 | +1.882% | |
| 2026-09-17 | 259.81 | 261.24 | 254.51 | 257.00 | +0.666% | 410,663 | +1.961% | |
| 2026-09-16 | 254.99 | 259.46 | 253.07 | 255.30 | +0.639% | 462,732 | +2.640% | |
| 2026-09-15 | 252.07 | 254.90 | 250.01 | 253.68 | +0.961% | 430,843 | +3.295% | |
| 2026-09-14 | 245.97 | 253.30 | 243.62 | 251.26 | -0.709% | 409,516 | +4.288% | |
| 2026-09-11 | 255.00 | 257.59 | 252.32 | 253.06 | +0.797% | 375,915 | +3.549% | |
| 2026-09-10 | 267.15 | 267.23 | 247.80 | 251.06 | -7.535% | 894,210 | +4.373% | |
| 2026-09-09 | 275.09 | 276.96 | 268.78 | 271.52 | -1.996% | 307,969 | -3.491% | |
| 2026-09-08 | 276.83 | 279.98 | 273.71 | 277.05 | +0.221% | 304,840 | -5.418% | |
| 2026-09-04 | 274.05 | 278.60 | 272.66 | 276.44 | +0.953% | 238,049 | -5.209% | |
| 2026-09-03 | 274.89 | 275.30 | 269.49 | 273.83 | +0.455% | 267,019 | -4.306% | |
| 2026-09-02 | 269.00 | 275.23 | 266.71 | 272.59 | +1.455% | 569,272 | -3.870% | |
| 2026-09-01 | 277.89 | 278.26 | 267.87 | 268.68 | -4.463% | 458,465 | -2.471% | |
| 2026-08-31 | 283.83 | 285.08 | 276.98 | 281.23 | -1.286% | 302,874 | -6.824% | |
| 2026-08-28 | 290.00 | 292.63 | 283.33 | 284.89 | -1.669% | 345,948 | -8.022% | |
| 2026-08-27 | 288.82 | 291.24 | 286.74 | 289.73 | -0.134% | 338,591 | -9.557% | |
| 2026-08-26 | 280.32 | 292.54 | 280.28 | 290.12 | +3.559% | 742,821 | -9.679% | |
| 2026-08-25 | 286.18 | 286.18 | 277.70 | 280.15 | -0.741% | 608,511 | -6.464% | |
| 2026-08-24 | 283.23 | 285.77 | 280.22 | 282.24 | +0.149% | 554,226 | -7.157% | |
| 2026-08-21 | 278.20 | 283.64 | 274.49 | 281.82 | +1.784% | 396,387 | -7.019% | |
| 2026-08-20 | 276.68 | 281.64 | 275.60 | 276.88 | -0.959% | 303,252 | -5.360% | |
| 2026-08-19 | 283.65 | 284.67 | 278.69 | 279.56 | -0.855% | 426,887 | -6.267% | |
| 2026-08-18 | 285.24 | 286.37 | 279.17 | 281.97 | -1.416% | 537,377 | -7.068% | |
| 2026-08-17 | 284.92 | 288.50 | 282.97 | 286.02 | -0.296% | 923,724 | -8.384% | |
| 2026-08-14 | 284.00 | 287.33 | 281.06 | 286.87 | +0.787% | 317,555 | -8.655% | |
| 2026-08-13 | 286.53 | 288.41 | 278.30 | 284.63 | -0.815% | 536,426 | -7.937% | |
| 2026-08-12 | 285.80 | 287.95 | 281.60 | 286.97 | +0.950% | 605,390 | -8.687% | |
| 2026-08-11 | 283.15 | 285.97 | 281.51 | 284.27 | +2.502% | 485,385 | -7.820% | |
| 2026-08-10 | 283.95 | 285.00 | 276.51 | 277.33 | -1.642% | 338,307 | -5.513% | |
| 2026-08-07 | 279.31 | 283.22 | 277.00 | 281.96 | +1.094% | 272,538 | -7.065% | |
| 2026-08-06 | 281.08 | 283.35 | 277.57 | 278.91 | -0.165% | 223,686 | -6.049% | |
| 2026-08-05 | 279.03 | 280.02 | 275.88 | 279.37 | +0.623% | 224,259 | -6.203% | |
| 2026-08-04 | 270.39 | 279.61 | 266.10 | 277.64 | +3.678% | 510,062 | -5.619% | |
| 2026-08-03 | 263.06 | 268.48 | 261.74 | 267.79 | +2.480% | 409,882 | -2.147% | |
| 2026-07-31 | 254.01 | 264.08 | 249.20 | 261.31 | +4.432% | 748,161 | +0.279% | |
| 2026-07-30 | 266.37 | 267.27 | 243.12 | 250.22 | -3.012% | 840,862 | +4.724% | |
| 2026-07-29 | 263.92 | 265.54 | 256.24 | 257.99 | -3.465% | 822,711 | +1.570% | |
| 2026-07-28 | 258.80 | 267.90 | 258.43 | 267.25 | +4.049% | 738,396 | -1.949% | |
| 2026-07-27 | 251.00 | 257.69 | 251.00 | 256.85 | +2.139% | 322,138 | +2.021% | |
| 2026-07-24 | 250.76 | 254.78 | 246.01 | 251.47 | +0.435% | 182,476 | +4.203% | |
| 2026-07-23 | 248.06 | 252.03 | 244.61 | 250.38 | +0.486% | 286,167 | +4.657% | |
| 2026-07-22 | 249.02 | 251.86 | 248.46 | 249.17 | +0.060% | 258,983 | +5.165% | |
| 2026-07-21 | 248.29 | 250.16 | 243.73 | 249.02 | +1.459% | 561,096 | +5.228% | |
| 2026-07-20 | 253.11 | 254.18 | 245.09 | 245.44 | -2.886% | 247,889 | +6.763% | |
| 2026-07-17 | 255.93 | 258.28 | 251.76 | 252.74 | -2.536% | 315,361 | +3.682% | |
| 2026-07-16 | 253.21 | 260.57 | 251.85 | 259.31 | +2.409% | 287,601 | +1.053% | |
| 2026-07-15 | 251.75 | 254.47 | 250.22 | 253.21 | +0.249% | 173,957 | +3.487% | |
| 2026-07-14 | 253.51 | 256.81 | 250.43 | 252.58 | +0.549% | 209,390 | +3.745% | |
| 2026-07-13 | 250.97 | 254.98 | 247.89 | 251.20 | +0.092% | 266,696 | +4.315% | |
| 2026-07-10 | 246.90 | 252.97 | 246.90 | 250.97 | +1.875% | 212,634 | +4.411% | |
| 2026-07-09 | 250.62 | 251.66 | 246.29 | 246.35 | -0.541% | 358,401 | +6.369% | |
| 2026-07-08 | 253.51 | 255.33 | 247.52 | 247.69 | -3.174% | 321,085 | +5.794% | |
| 2026-07-07 | 262.21 | 262.21 | 253.50 | 255.81 | -2.704% | 234,005 | +2.435% | |
| 2026-07-06 | 260.05 | 263.13 | 258.43 | 262.92 | +1.737% | 308,056 | -0.335% | |
| 2026-07-02 | 259.78 | 262.66 | 254.19 | 258.43 | +0.178% | 329,288 | +1.397% | |
| 2026-07-01 | 263.53 | 263.53 | 255.22 | 257.97 | -2.840% | 430,591 | +1.578% | |
| 2026-06-30 | 264.39 | 266.28 | 263.41 | 265.51 | +0.515% | 335,383 | -1.307% | Div $0.790 |
| 2026-06-29 | 264.78 | 268.88 | 262.62 | 264.15 | -0.904% | 417,034 | -0.799% | |
| 2026-06-26 | 273.61 | 273.61 | 265.36 | 266.56 | -2.616% | 889,836 | -1.696% | |
| 2026-06-25 | 271.40 | 278.81 | 269.00 | 273.72 | +1.789% | 374,402 | -4.267% | |
| 2026-06-24 | 269.11 | 273.00 | 267.81 | 268.91 | -0.074% | 359,524 | -2.555% | |
| 2026-06-23 | 270.85 | 274.44 | 268.22 | 269.11 | -2.053% | 372,551 | -2.627% | |
| 2026-06-22 | 274.94 | 276.95 | 272.24 | 274.75 | -0.174% | 290,766 | -4.626% | |
| 2026-06-18 | 272.28 | 278.70 | 272.28 | 275.23 | +2.100% | 686,831 | -4.792% | |
| 2026-06-17 | 271.82 | 279.08 | 268.90 | 269.57 | -1.451% | 589,346 | -2.793% | |
| 2026-06-16 | 270.45 | 276.01 | 270.33 | 273.54 | +2.121% | 457,350 | -4.204% | |
| 2026-06-15 | 265.99 | 268.06 | 263.01 | 267.86 | +3.721% | 433,052 | -2.173% | |
| 2026-06-12 | 260.39 | 263.42 | 255.70 | 258.25 | +0.194% | 313,016 | +1.468% | |
| 2026-06-11 | 256.48 | 259.05 | 251.85 | 257.75 | +1.789% | 372,470 | +1.664% | |
| 2026-06-10 | 265.48 | 267.08 | 252.68 | 253.22 | -4.607% | 373,555 | +3.483% | |
| 2026-06-09 | 264.03 | 269.99 | 260.19 | 265.45 | +1.721% | 416,416 | -1.285% | |
| 2026-06-08 | 261.77 | 264.52 | 260.62 | 260.96 | -0.446% | 294,577 | +0.414% | |
| 2026-06-05 | 263.08 | 264.35 | 260.24 | 262.13 | -0.648% | 199,213 | -0.034% | |
| 2026-06-04 | 265.18 | 265.95 | 262.30 | 263.84 | +0.388% | 251,246 | -0.682% | |
| 2026-06-03 | 254.98 | 264.12 | 252.00 | 262.82 | +3.359% | 510,031 | -0.297% | |
| 2026-06-02 | 253.30 | 255.82 | 250.84 | 254.28 | +0.837% | 316,904 | +3.052% | |
| 2026-06-01 | 254.85 | 255.94 | 247.92 | 252.17 | -2.445% | 276,465 | +3.914% | |
| 2026-05-29 | 257.87 | 260.82 | 255.24 | 258.49 | -0.174% | 432,469 | +1.373% | |
| 2026-05-28 | 263.10 | 263.10 | 255.67 | 258.94 | -1.484% | 310,684 | +1.197% | |
| 2026-05-27 | 265.71 | 267.85 | 262.43 | 262.84 | -0.931% | 238,293 | -0.304% | |
| 2026-05-26 | 265.50 | 266.28 | 262.79 | 265.31 | +0.714% | 271,254 | -1.233% | |
| 2026-05-22 | 261.89 | 263.83 | 258.66 | 263.43 | +1.288% | 268,393 | -0.528% | |
| 2026-05-21 | 259.14 | 261.06 | 254.40 | 260.08 | -0.165% | 305,152 | +0.754% | |
| 2026-05-20 | 255.35 | 260.74 | 252.30 | 260.51 | +2.636% | 341,969 | +0.587% | |
| 2026-05-19 | 258.65 | 261.75 | 253.08 | 253.82 | -2.714% | 277,488 | +3.239% | |
| 2026-05-18 | 261.39 | 263.92 | 259.56 | 260.90 | -0.008% | 235,201 | +0.437% | |
| 2026-05-15 | 265.56 | 265.56 | 259.83 | 260.92 | -2.046% | 201,440 | +0.429% | |
| 2026-05-14 | 267.36 | 268.80 | 264.24 | 266.37 | +0.418% | 208,599 | -1.626% | |
| 2026-05-13 | 267.27 | 268.02 | 264.19 | 265.26 | -0.327% | 265,319 | -1.214% | |
| 2026-05-12 | 272.50 | 272.50 | 265.38 | 266.13 | -1.880% | 305,271 | -1.537% | |
| 2026-05-11 | 272.87 | 274.03 | 270.04 | 271.23 | +0.044% | 274,732 | -3.388% | |
| 2026-05-08 | 273.64 | 273.64 | 269.39 | 271.11 | -0.004% | 287,585 | -3.346% | |
| 2026-05-07 | 275.00 | 276.41 | 270.41 | 271.12 | -1.371% | 347,449 | -3.349% | |
| 2026-05-06 | 269.63 | 277.81 | 269.10 | 274.89 | +3.079% | 369,904 | -4.675% | |
| 2026-05-05 | 264.02 | 269.94 | 264.02 | 266.68 | +1.763% | 281,697 | -1.740% | |
| 2026-05-04 | 264.58 | 267.83 | 260.79 | 262.06 | -1.574% | 417,563 | -0.008% | |
| 2026-05-01 | 265.40 | 276.65 | 264.52 | 266.25 | +0.472% | 496,106 | -1.581% | |
| 2026-04-30 | 255.40 | 270.99 | 255.28 | 265.00 | +2.909% | 851,706 | -1.117% | |
| 2026-04-29 | 260.01 | 263.61 | 254.01 | 257.51 | -0.962% | 878,156 | +1.759% | |
| 2026-04-28 | 261.20 | 261.20 | 256.30 | 260.01 | -0.456% | 290,099 | +0.781% | |
| 2026-04-27 | 260.00 | 263.60 | 256.07 | 261.20 | +0.462% | 320,357 | +0.322% | |
| 2026-04-24 | 261.51 | 264.22 | 258.93 | 260.00 | -1.205% | 300,766 | +0.785% | |
| 2026-04-23 | 260.92 | 265.43 | 260.11 | 263.17 | +1.755% | 311,527 | -0.429% | |
| 2026-04-22 | 262.38 | 263.33 | 257.30 | 258.63 | -0.619% | 316,825 | +1.318% | |
| 2026-04-21 | 260.62 | 265.25 | 258.85 | 260.24 | +0.297% | 289,481 | +0.692% | |
| 2026-04-20 | 260.55 | 262.10 | 258.48 | 259.47 | -0.738% | 358,052 | +0.990% | |
| 2026-04-17 | 254.72 | 265.98 | 254.72 | 261.40 | +3.533% | 350,472 | +0.245% | |
| 2026-04-16 | 255.02 | 256.86 | 251.45 | 252.48 | -1.124% | 271,336 | +3.786% | |
| 2026-04-15 | 262.29 | 262.29 | 254.06 | 255.35 | -2.646% | 346,736 | +2.620% | |
| 2026-04-14 | 260.15 | 262.89 | 255.63 | 262.29 | +0.823% | 234,881 | -0.095% | |
| 2026-04-13 | 255.88 | 260.51 | 254.26 | 260.15 | +1.518% | 337,026 | +0.727% | |
| 2026-04-10 | 256.30 | 258.57 | 255.41 | 256.26 | +0.059% | 206,707 | +2.256% | |
| 2026-04-09 | 252.89 | 258.33 | 252.89 | 256.11 | +0.672% | 231,383 | +2.315% | |
| 2026-04-08 | 252.70 | 255.91 | 250.63 | 254.40 | +5.102% | 656,792 | +3.003% | |
| 2026-04-07 | 238.05 | 242.62 | 235.43 | 242.05 | +1.680% | 906,568 | +8.259% | |
| 2026-04-06 | 243.24 | 244.65 | 236.47 | 238.05 | -2.306% | 639,128 | +10.078% | |
| 2026-04-02 | 244.17 | 251.37 | 239.99 | 243.67 | -2.438% | 510,653 | +7.539% | |
| 2026-04-01 | 249.98 | 254.09 | 249.40 | 249.76 | +0.273% | 388,988 | +4.917% | |
| 2026-03-31 | 243.14 | 252.53 | 241.97 | 249.08 | +1.969% | 375,403 | +5.203% | Div $0.790 |
| 2026-03-30 | 250.18 | 250.18 | 243.10 | 244.27 | -1.504% | 301,656 | +7.275% | |
| 2026-03-27 | 251.56 | 252.35 | 246.40 | 248.00 | -1.376% | 311,810 | +5.661% | |
| 2026-03-26 | 252.96 | 256.90 | 249.96 | 251.46 | -1.988% | 316,195 | +4.207% | |
| 2026-03-25 | 258.25 | 260.18 | 253.51 | 256.56 | +0.730% | 226,121 | +2.136% | |
| 2026-03-24 | 250.19 | 257.31 | 249.56 | 254.70 | +0.791% | 269,104 | +2.882% | |
| 2026-03-23 | 256.48 | 260.19 | 252.29 | 252.70 | +1.193% | 428,903 | +3.696% | |
| 2026-03-20 | 256.08 | 258.94 | 248.26 | 249.72 | -2.746% | 768,477 | +4.934% | |
| 2026-03-19 | 254.84 | 259.37 | 253.16 | 256.77 | -0.565% | 384,235 | +2.052% | |
| 2026-03-18 | 259.92 | 264.74 | 257.68 | 258.23 | -0.978% | 363,950 | +1.475% | |
| 2026-03-17 | 261.56 | 264.31 | 256.49 | 260.78 | +0.582% | 270,259 | +0.483% | |
| 2026-03-16 | 261.91 | 267.47 | 259.15 | 259.27 | +0.317% | 172,489 | +1.068% | |
| 2026-03-13 | 260.67 | 264.72 | 256.17 | 258.45 | -0.787% | 181,631 | +1.389% | |
| 2026-03-12 | 262.93 | 264.12 | 260.00 | 260.50 | -2.328% | 215,974 | +0.591% | |
| 2026-03-11 | 264.57 | 272.94 | 261.10 | 266.71 | +0.391% | 176,051 | -1.751% | |
| 2026-03-10 | 267.25 | 270.13 | 264.99 | 265.67 | -0.424% | 179,300 | -1.366% | |
| 2026-03-09 | 259.70 | 268.49 | 255.25 | 266.80 | +1.785% | 334,797 | -1.784% | |
| 2026-03-06 | 268.35 | 269.70 | 261.80 | 262.12 | -4.666% | 313,980 | -0.031% | |
| 2026-03-05 | 280.52 | 282.45 | 273.37 | 274.95 | -2.714% | 468,912 | -4.695% | |
| 2026-03-04 | 282.59 | 283.97 | 278.36 | 282.62 | +0.907% | 244,197 | -7.282% | |
| 2026-03-03 | 279.67 | 281.53 | 275.51 | 280.08 | -2.442% | 213,124 | -6.441% | |
| 2026-03-02 | 282.55 | 288.96 | 276.87 | 287.09 | +0.014% | 263,734 | -8.725% | |
| 2026-02-27 | 283.57 | 288.20 | 279.35 | 287.05 | +0.663% | 329,896 | -8.713% | |
| 2026-02-26 | 295.33 | 295.33 | 280.00 | 285.16 | -0.786% | 297,423 | -8.108% | |
| 2026-02-25 | 287.56 | 288.00 | 279.87 | 287.42 | +0.856% | 335,799 | -8.830% | |
| 2026-02-24 | 283.33 | 288.00 | 280.00 | 284.98 | +1.355% | 226,101 | -8.050% | |
| 2026-02-23 | 286.75 | 287.50 | 279.30 | 281.17 | -1.733% | 224,291 | -6.804% | |
| 2026-02-20 | 287.62 | 291.91 | 285.40 | 286.13 | -0.691% | 187,007 | -8.419% | |
| 2026-02-19 | 288.44 | 290.60 | 286.79 | 288.12 | -0.318% | 252,535 | -9.052% | |
| 2026-02-18 | 288.30 | 292.88 | 286.75 | 289.04 | +0.616% | 288,586 | -9.341% | |
| 2026-02-17 | 289.94 | 293.52 | 286.58 | 287.27 | -2.183% | 342,998 | -8.783% | |
| 2026-02-13 | 296.16 | 299.57 | 292.58 | 293.68 | -0.831% | 564,072 | -10.774% | |
| 2026-02-12 | 280.65 | 310.00 | 271.00 | 296.14 | +1.941% | 1,272,066 | -11.515% | |
| 2026-02-11 | 296.55 | 298.44 | 289.73 | 290.50 | -1.217% | 772,472 | -9.797% | |
| 2026-02-10 | 297.41 | 298.40 | 293.24 | 294.08 | -1.183% | 495,205 | -10.895% | |
| 2026-02-09 | 299.03 | 300.54 | 293.67 | 297.60 | -0.428% | 738,925 | -11.949% | |
| 2026-02-06 | 289.26 | 301.14 | 289.26 | 298.88 | +4.995% | 860,334 | -12.326% | |
| 2026-02-05 | 281.84 | 289.30 | 280.45 | 284.66 | -0.406% | 537,720 | -7.946% | |
| 2026-02-04 | 273.55 | 288.28 | 272.57 | 285.82 | +5.383% | 907,195 | -8.320% | |
| 2026-02-03 | 268.00 | 272.65 | 266.19 | 271.22 | +1.345% | 355,948 | -3.385% | |
| 2026-02-02 | 262.35 | 268.93 | 260.21 | 267.62 | +0.855% | 335,258 | -2.085% | |
| 2026-01-30 | 265.60 | 267.31 | 262.66 | 265.35 | -0.904% | 526,430 | -1.247% | |
| 2026-01-29 | 258.52 | 268.13 | 255.85 | 267.77 | +4.243% | 527,104 | -2.140% | |
| 2026-01-28 | 255.15 | 259.21 | 253.07 | 256.87 | +0.039% | 221,276 | +2.013% | |
| 2026-01-27 | 256.85 | 259.90 | 255.31 | 256.77 | -0.338% | 189,607 | +2.052% | |
| 2026-01-26 | 258.64 | 259.50 | 256.30 | 257.64 | -0.387% | 172,584 | +1.708% | |
| 2026-01-23 | 260.00 | 260.21 | 257.33 | 258.64 | -0.965% | 140,202 | +1.315% | |
| 2026-01-22 | 260.14 | 264.00 | 259.52 | 261.16 | +0.760% | 292,253 | +0.337% | |
| 2026-01-21 | 256.59 | 262.36 | 254.96 | 259.19 | +2.443% | 426,607 | +1.100% | |
| 2026-01-20 | 256.36 | 260.92 | 252.57 | 253.01 | -4.061% | 487,006 | +3.569% | |
| 2026-01-16 | 263.56 | 264.13 | 261.38 | 263.72 | +0.061% | 322,775 | -0.637% | |
| 2026-01-15 | 257.92 | 264.87 | 257.92 | 263.56 | +3.026% | 351,333 | -0.577% | |
| 2026-01-14 | 251.91 | 258.87 | 251.91 | 255.82 | +1.864% | 345,024 | +2.431% | |
| 2026-01-13 | 251.49 | 255.00 | 251.01 | 251.14 | -0.139% | 189,542 | +4.340% | |
| 2026-01-12 | 250.77 | 252.69 | 246.52 | 251.49 | -0.337% | 199,243 | +4.195% | |
| 2026-01-09 | 251.23 | 255.06 | 250.37 | 252.34 | +0.534% | 300,847 | +3.844% | |
| 2026-01-08 | 244.95 | 251.82 | 244.95 | 251.00 | +2.220% | 259,295 | +4.398% | |
| 2026-01-07 | 251.93 | 251.93 | 243.50 | 245.55 | -2.447% | 291,120 | +6.716% | |
| 2026-01-06 | 245.28 | 251.97 | 243.93 | 251.71 | +1.907% | 165,318 | +4.104% | |
| 2026-01-05 | 242.76 | 251.89 | 242.76 | 247.00 | +1.329% | 268,957 | +6.089% | |
| 2026-01-02 | 239.63 | 246.63 | 239.63 | 243.76 | +1.719% | 258,275 | +7.499% | |
| 2025-12-31 | 243.02 | 244.48 | 238.84 | 239.64 | -1.533% | 305,689 | +9.347% | Div $0.790 |
| 2025-12-30 | 244.84 | 246.53 | 242.95 | 243.37 | -0.807% | 179,377 | +7.671% | |
| 2025-12-29 | 245.92 | 247.11 | 243.89 | 245.35 | -0.454% | 147,574 | +6.803% | |
| 2025-12-26 | 245.58 | 246.50 | 244.21 | 246.47 | +0.538% | 92,759 | +6.317% | |
| 2025-12-24 | 246.20 | 246.37 | 244.08 | 245.15 | -0.098% | 101,899 | +6.890% | |
| 2025-12-23 | 244.36 | 246.28 | 243.23 | 245.39 | +0.376% | 139,629 | +6.785% | |
| 2025-12-22 | 243.09 | 246.43 | 242.89 | 244.47 | +0.419% | 175,518 | +7.187% | |
| 2025-12-19 | 243.16 | 245.08 | 241.68 | 243.45 | -0.098% | 633,315 | +7.636% | |
| 2025-12-18 | 242.57 | 245.12 | 240.42 | 243.69 | +0.640% | 268,288 | +7.530% | |
| 2025-12-17 | 242.51 | 245.00 | 241.04 | 242.14 | -0.542% | 278,317 | +8.218% | |
| 2025-12-16 | 242.82 | 245.41 | 241.09 | 243.46 | -0.319% | 381,644 | +7.632% | |
| 2025-12-15 | 245.43 | 245.43 | 240.17 | 244.24 | +0.201% | 382,682 | +7.288% | |
| 2025-12-12 | 251.27 | 252.00 | 242.74 | 243.75 | -2.842% | 318,282 | +7.504% | |
| 2025-12-11 | 247.95 | 251.55 | 246.08 | 250.88 | +1.505% | 354,795 | +4.448% | |
| 2025-12-10 | 237.95 | 247.82 | 237.95 | 247.16 | +3.714% | 332,729 | +6.020% | |
| 2025-12-09 | 240.76 | 243.07 | 238.03 | 238.31 | -1.431% | 261,376 | +9.958% | |
| 2025-12-08 | 244.32 | 247.42 | 240.28 | 241.77 | -1.483% | 253,768 | +8.384% | |
| 2025-12-05 | 242.51 | 246.76 | 242.38 | 245.41 | +0.557% | 426,552 | +6.776% | |
| 2025-12-04 | 239.94 | 244.58 | 238.64 | 244.05 | +1.282% | 312,185 | +7.371% | |
| 2025-12-03 | 237.93 | 241.36 | 234.82 | 240.96 | +1.482% | 242,058 | +8.748% | |
| 2025-12-02 | 238.00 | 240.62 | 234.05 | 237.44 | +0.266% | 154,576 | +10.361% | |
| 2025-12-01 | 237.69 | 238.89 | 235.80 | 236.81 | -1.094% | 235,516 | +10.654% | |
| 2025-11-28 | 238.25 | 241.21 | 237.93 | 239.43 | +0.247% | 126,075 | +9.443% | |
| 2025-11-26 | 237.74 | 242.17 | 237.41 | 238.84 | +0.463% | 441,607 | +9.714% | |
| 2025-11-25 | 233.57 | 237.87 | 231.88 | 237.74 | +2.474% | 374,860 | +10.221% | |
| 2025-11-24 | 229.14 | 233.38 | 227.98 | 232.00 | +1.310% | 550,170 | +12.948% | |
| 2025-11-21 | 226.28 | 230.60 | 223.49 | 229.00 | +1.305% | 407,804 | +14.428% | |
| 2025-11-20 | 225.16 | 227.28 | 220.28 | 226.05 | +1.907% | 1,308,045 | +15.921% | |
| 2025-11-19 | 220.64 | 223.27 | 220.47 | 221.82 | +0.535% | 285,348 | +18.132% | |
| 2025-11-18 | 219.35 | 221.82 | 216.22 | 220.64 | -0.095% | 278,312 | +18.764% | |
| 2025-11-17 | 224.54 | 227.27 | 220.40 | 220.85 | -2.274% | 288,694 | +18.651% | |
| 2025-11-14 | 227.15 | 227.82 | 224.85 | 225.99 | -0.506% | 203,849 | +15.952% | |
| 2025-11-13 | 234.18 | 235.70 | 226.85 | 227.14 | -3.840% | 285,571 | +15.365% | |
| 2025-11-12 | 231.58 | 237.62 | 231.58 | 236.21 | +2.526% | 473,057 | +10.935% | |
| 2025-11-11 | 227.71 | 231.00 | 226.08 | 230.39 | +1.306% | 455,173 | +13.738% | |
| 2025-11-10 | 228.49 | 230.13 | 226.66 | 227.42 | +0.234% | 240,638 | +15.223% | |
| 2025-11-07 | 226.84 | 228.12 | 224.47 | 226.89 | -0.048% | 304,388 | +15.492% | |
| 2025-11-06 | 227.79 | 231.84 | 226.31 | 227.00 | -0.600% | 262,898 | +15.436% | |
| 2025-11-05 | 225.05 | 230.59 | 225.05 | 228.37 | +1.466% | 406,881 | +14.744% | |
| 2025-11-04 | 229.14 | 231.82 | 222.68 | 225.07 | -2.912% | 589,926 | +16.426% | |
| 2025-11-03 | 231.32 | 233.20 | 227.38 | 231.82 | -1.122% | 417,457 | +13.036% | |
| 2025-10-31 | 237.85 | 237.85 | 231.53 | 234.45 | -0.699% | 587,072 | +11.768% | |
| 2025-10-30 | 230.00 | 238.81 | 220.03 | 236.10 | +0.678% | 628,712 | +10.987% | |
| 2025-10-29 | 240.00 | 241.82 | 233.46 | 234.51 | -2.547% | 550,815 | +11.739% | |
| 2025-10-28 | 241.65 | 242.67 | 238.56 | 240.64 | -0.591% | 309,680 | +8.893% | |
| 2025-10-27 | 243.07 | 245.61 | 240.51 | 242.07 | +0.108% | 301,852 | +8.250% | |
| 2025-10-24 | 243.23 | 243.45 | 240.00 | 241.81 | -0.165% | 315,083 | +8.366% | |
| 2025-10-23 | 239.36 | 243.32 | 238.31 | 242.21 | +1.373% | 381,444 | +8.187% | |
| 2025-10-22 | 242.95 | 244.53 | 238.52 | 238.93 | -1.655% | 227,836 | +9.672% | |
| 2025-10-21 | 238.59 | 245.08 | 238.37 | 242.95 | +1.474% | 407,131 | +7.858% | |
| 2025-10-20 | 237.19 | 239.79 | 235.98 | 239.42 | +1.872% | 318,545 | +9.448% | |
| 2025-10-17 | 237.32 | 240.80 | 234.39 | 235.02 | -1.381% | 230,307 | +11.497% | |
| 2025-10-16 | 240.67 | 240.87 | 236.27 | 238.31 | -0.075% | 265,225 | +9.958% | |
| 2025-10-15 | 239.15 | 241.39 | 236.47 | 238.49 | +0.714% | 203,371 | +9.875% | |
| 2025-10-14 | 231.17 | 238.52 | 231.17 | 236.80 | +1.666% | 146,864 | +10.659% | |
| 2025-10-13 | 230.46 | 233.94 | 229.31 | 232.92 | +2.189% | 133,705 | +12.502% | |
| 2025-10-10 | 235.63 | 237.50 | 227.54 | 227.93 | -3.042% | 358,220 | +14.965% | |
| 2025-10-09 | 242.25 | 242.25 | 234.53 | 235.08 | -2.839% | 318,972 | +11.468% | |
| 2025-10-08 | 236.73 | 242.10 | 236.25 | 241.95 | +2.339% | 351,616 | +8.303% | |
| 2025-10-07 | 237.14 | 238.63 | 232.80 | 236.42 | +0.017% | 234,376 | +10.837% | |
| 2025-10-06 | 235.85 | 238.42 | 234.97 | 236.38 | -0.004% | 288,148 | +10.855% | |
| 2025-10-03 | 234.00 | 241.78 | 233.06 | 236.39 | +2.042% | 404,515 | +10.851% | |
| 2025-10-02 | 231.53 | 233.35 | 229.99 | 231.66 | -0.134% | 267,274 | +13.114% | |
| 2025-10-01 | 233.94 | 235.38 | 231.42 | 231.97 | -1.637% | 421,591 | +12.963% | |
| 2025-09-30 | 232.74 | 236.59 | 232.74 | 235.83 | +0.580% | 167,870 | +11.114% | Div $0.750 |
| 2025-09-29 | 237.84 | 237.86 | 233.79 | 234.47 | -0.950% | 290,172 | +11.758% | |
| 2025-09-26 | 237.12 | 239.42 | 235.38 | 236.72 | +0.174% | 219,161 | +10.696% | |
| 2025-09-25 | 232.18 | 237.02 | 231.14 | 236.31 | +1.134% | 339,769 | +10.888% | |
| 2025-09-24 | 236.17 | 237.32 | 233.13 | 233.66 | -1.113% | 329,446 | +12.146% | |
| 2025-09-23 | 239.43 | 241.30 | 235.90 | 236.29 | -0.976% | 177,836 | +10.898% | |
| 2025-09-22 | 238.40 | 239.34 | 235.38 | 238.62 | +0.138% | 410,005 | +9.815% | |
| 2025-09-19 | 240.47 | 241.03 | 234.78 | 238.29 | -0.613% | 916,292 | +9.967% | |
| 2025-09-18 | 236.26 | 240.81 | 234.81 | 239.76 | +2.339% | 417,426 | +9.293% | |
| 2025-09-17 | 234.17 | 239.38 | 232.14 | 234.28 | +0.128% | 343,465 | +11.849% | |
| 2025-09-16 | 237.23 | 237.24 | 232.51 | 233.98 | -1.024% | 261,427 | +11.992% | |
| 2025-09-15 | 240.13 | 240.46 | 235.48 | 236.40 | -1.142% | 299,346 | +10.846% | |
| 2025-09-12 | 242.07 | 245.75 | 238.92 | 239.13 | -1.528% | 214,869 | +9.581% | |
| 2025-09-11 | 241.41 | 246.50 | 241.41 | 242.84 | +0.281% | 334,567 | +7.906% | |
| 2025-09-10 | 239.49 | 242.22 | 237.78 | 242.16 | +1.356% | 284,490 | +8.209% | |
| 2025-09-09 | 242.13 | 242.66 | 238.40 | 238.92 | -1.776% | 247,406 | +9.677% | |
| 2025-09-08 | 245.16 | 246.19 | 241.56 | 243.24 | -0.442% | 335,422 | +7.729% | |
| 2025-09-05 | 244.12 | 246.53 | 240.78 | 244.32 | +0.139% | 214,969 | +7.253% | |
| 2025-09-04 | 240.66 | 244.12 | 238.67 | 243.98 | +1.300% | 313,744 | +7.402% | |
| 2025-09-03 | 243.16 | 243.35 | 238.98 | 240.85 | -0.459% | 235,998 | +8.798% | |
| 2025-09-02 | 239.70 | 242.97 | 238.35 | 241.96 | -0.276% | 266,928 | +8.299% | |
| 2025-08-29 | 246.82 | 247.37 | 240.33 | 242.63 | -1.185% | 263,222 | +8.000% | |
| 2025-08-28 | 247.68 | 247.68 | 244.75 | 245.54 | -0.896% | 214,156 | +6.720% | |
| 2025-08-27 | 244.52 | 249.19 | 244.52 | 247.76 | +0.597% | 241,872 | +5.764% | |
| 2025-08-26 | 245.66 | 248.56 | 245.41 | 246.29 | +0.187% | 258,132 | +6.395% | |
| 2025-08-25 | 244.89 | 247.22 | 244.89 | 245.83 | +0.236% | 300,941 | +6.594% | |
| 2025-08-22 | 239.80 | 246.13 | 239.00 | 245.25 | +2.994% | 187,679 | +6.846% | |
| 2025-08-21 | 238.29 | 239.65 | 237.56 | 238.12 | -0.243% | 248,830 | +10.045% | |
| 2025-08-20 | 240.74 | 241.72 | 236.52 | 238.70 | -0.852% | 223,070 | +9.778% | |
| 2025-08-19 | 238.07 | 241.26 | 237.65 | 240.75 | +1.113% | 188,156 | +8.843% | |
| 2025-08-18 | 238.22 | 238.64 | 233.44 | 238.10 | +0.350% | 277,584 | +10.055% | |
| 2025-08-15 | 243.94 | 243.94 | 237.01 | 237.27 | -2.603% | 290,841 | +10.440% | |
| 2025-08-14 | 244.79 | 244.79 | 242.39 | 243.61 | -0.750% | 237,764 | +7.565% | |
| 2025-08-13 | 243.28 | 245.60 | 240.99 | 245.45 | +1.380% | 366,465 | +6.759% | |
| 2025-08-12 | 240.36 | 243.09 | 238.71 | 242.11 | +1.637% | 192,426 | +8.232% | |
| 2025-08-11 | 239.47 | 239.56 | 236.16 | 238.21 | -0.526% | 419,284 | +10.004% | |
| 2025-08-08 | 242.91 | 243.25 | 238.62 | 239.47 | -0.763% | 270,281 | +9.425% | |
| 2025-08-07 | 243.00 | 243.95 | 239.46 | 241.31 | -0.256% | 233,771 | +8.591% | |
| 2025-08-06 | 245.28 | 245.68 | 239.26 | 241.93 | -1.486% | 365,288 | +8.312% | |
| 2025-08-05 | 245.60 | 246.83 | 241.70 | 245.58 | +0.714% | 463,449 | +6.703% | |
| 2025-08-04 | 243.63 | 245.25 | 240.80 | 243.84 | +1.120% | 425,614 | +7.464% | |
| 2025-08-01 | 238.64 | 241.59 | 232.00 | 241.14 | -0.969% | 517,999 | +8.667% | |
| 2025-07-31 | 230.00 | 244.30 | 228.78 | 243.50 | +9.031% | 1,040,236 | +7.614% | |
| 2025-07-30 | 224.43 | 224.43 | 219.78 | 223.33 | -0.335% | 439,716 | +17.333% | |
| 2025-07-29 | 227.35 | 227.35 | 223.46 | 224.08 | -1.265% | 235,537 | +16.940% | |
| 2025-07-28 | 228.36 | 228.65 | 225.98 | 226.95 | -0.338% | 402,152 | +15.462% | |
| 2025-07-25 | 225.00 | 227.80 | 223.08 | 227.72 | +1.711% | 246,169 | +15.071% | |
| 2025-07-24 | 225.25 | 226.18 | 223.50 | 223.89 | -0.754% | 195,300 | +17.040% | |
| 2025-07-23 | 224.54 | 226.80 | 221.75 | 225.59 | +1.021% | 222,527 | +16.158% | |
| 2025-07-22 | 218.22 | 223.75 | 218.19 | 223.31 | +2.333% | 337,311 | +17.344% | |
| 2025-07-21 | 221.71 | 223.58 | 218.10 | 218.22 | -1.694% | 512,899 | +20.081% | |
| 2025-07-18 | 224.60 | 224.60 | 220.62 | 221.98 | -0.359% | 203,677 | +18.047% | |
| 2025-07-17 | 220.00 | 223.59 | 219.94 | 222.78 | +1.810% | 292,351 | +17.623% | |
| 2025-07-16 | 219.89 | 220.72 | 214.06 | 218.82 | -0.319% | 324,665 | +19.751% | |
| 2025-07-15 | 223.67 | 224.75 | 219.38 | 219.52 | -1.481% | 219,494 | +19.370% | |
| 2025-07-14 | 222.78 | 223.44 | 220.11 | 222.82 | +0.018% | 253,299 | +17.602% | |
| 2025-07-11 | 222.29 | 223.31 | 219.67 | 222.78 | -0.309% | 259,841 | +17.623% | |
| 2025-07-10 | 221.68 | 225.25 | 221.11 | 223.47 | +1.356% | 330,739 | +17.260% | |
| 2025-07-09 | 219.85 | 220.62 | 217.10 | 220.48 | +0.524% | 284,907 | +18.850% | |
| 2025-07-08 | 216.55 | 221.00 | 216.55 | 219.33 | +0.742% | 540,942 | +19.473% | |
| 2025-07-07 | 214.26 | 219.73 | 213.72 | 217.72 | +0.663% | 599,913 | +20.359% | |
| 2025-07-03 | 213.85 | 217.38 | 213.85 | 216.28 | +1.136% | 257,398 | +21.158% | |
| 2025-07-02 | 210.14 | 214.47 | 209.61 | 213.85 | +1.727% | 488,033 | +22.534% | |
| 2025-07-01 | 206.75 | 214.57 | 205.36 | 210.22 | +1.399% | 504,687 | +24.650% | |
| 2025-06-30 | 209.15 | 209.15 | 206.03 | 207.32 | -0.932% | 343,078 | +26.394% | Div $0.750 |
| 2025-06-27 | 211.44 | 214.37 | 208.04 | 209.27 | -0.998% | 1,389,878 | +25.216% | |
| 2025-06-26 | 206.82 | 211.66 | 206.82 | 211.38 | +2.210% | 313,041 | +23.966% | |
| 2025-06-25 | 206.68 | 208.34 | 204.42 | 206.81 | +0.335% | 530,078 | +26.706% | |
| 2025-06-24 | 206.89 | 209.16 | 205.75 | 206.12 | -0.295% | 291,877 | +27.130% | |
| 2025-06-23 | 200.09 | 207.12 | 199.30 | 206.73 | +2.749% | 260,863 | +26.755% | |
| 2025-06-20 | 202.61 | 202.66 | 199.13 | 201.20 | +0.060% | 707,506 | +30.239% | |
| 2025-06-18 | 200.30 | 203.04 | 199.56 | 201.08 | +0.414% | 287,698 | +30.316% | |
| 2025-06-17 | 203.09 | 203.95 | 199.32 | 200.25 | -2.045% | 298,115 | +30.856% | |
| 2025-06-16 | 202.07 | 206.25 | 202.07 | 204.43 | +1.570% | 384,348 | +28.181% | |
| 2025-06-13 | 202.29 | 204.26 | 200.57 | 201.27 | -1.517% | 447,965 | +30.193% | |
| 2025-06-12 | 202.50 | 205.63 | 201.33 | 204.37 | +0.354% | 410,259 | +28.218% | |
| 2025-06-11 | 205.28 | 205.28 | 202.90 | 203.65 | -0.196% | 442,285 | +28.672% | |
| 2025-06-10 | 203.79 | 205.20 | 201.24 | 204.05 | +0.522% | 291,674 | +28.420% | |
| 2025-06-09 | 202.66 | 205.00 | 200.94 | 202.99 | +0.769% | 299,510 | +29.090% | |
| 2025-06-06 | 200.65 | 202.16 | 199.72 | 201.44 | +1.364% | 312,863 | +30.083% | |
| 2025-06-05 | 196.24 | 199.91 | 194.88 | 198.73 | +1.720% | 461,971 | +31.857% | |
| 2025-06-04 | 194.76 | 196.22 | 194.28 | 195.37 | +0.411% | 214,310 | +34.125% | |
| 2025-06-03 | 191.03 | 194.83 | 191.03 | 194.57 | +1.997% | 304,505 | +34.676% | |
| 2025-06-02 | 192.77 | 192.77 | 188.65 | 190.76 | -1.462% | 303,943 | +37.366% | |
| 2025-05-30 | 194.35 | 195.92 | 193.08 | 193.59 | -0.891% | 552,656 | +35.358% | |
| 2025-05-29 | 193.80 | 195.59 | 192.65 | 195.33 | +1.502% | 303,116 | +34.152% | |
| 2025-05-28 | 196.07 | 196.72 | 192.21 | 192.44 | -1.951% | 217,789 | +36.167% | |
| 2025-05-27 | 194.33 | 196.82 | 192.62 | 196.27 | +2.480% | 350,126 | +33.510% | |
| 2025-05-23 | 190.82 | 192.75 | 190.82 | 191.52 | -1.487% | 267,999 | +36.821% | |
| 2025-05-22 | 194.06 | 197.43 | 192.22 | 194.41 | +0.021% | 205,497 | +34.787% | |
| 2025-05-21 | 199.00 | 199.46 | 194.37 | 194.37 | -3.332% | 269,787 | +34.815% | |
| 2025-05-20 | 201.92 | 203.47 | 200.16 | 201.07 | -0.189% | 265,783 | +30.323% | |
| 2025-05-19 | 200.00 | 202.30 | 199.58 | 201.45 | -0.768% | 381,081 | +30.077% | |
| 2025-05-16 | 197.53 | 203.16 | 197.13 | 203.01 | +2.572% | 634,781 | +29.077% | |
| 2025-05-15 | 195.75 | 198.39 | 195.70 | 197.92 | +1.103% | 504,527 | +32.397% | |
| 2025-05-14 | 195.56 | 196.89 | 194.58 | 195.76 | +0.097% | 393,198 | +33.858% | |
| 2025-05-13 | 195.76 | 197.55 | 194.92 | 195.57 | +0.349% | 214,450 | +33.988% | |
| 2025-05-12 | 194.40 | 198.54 | 193.63 | 194.89 | +4.847% | 383,513 | +34.455% | |
| 2025-05-09 | 187.21 | 189.80 | 185.37 | 185.88 | -0.710% | 287,739 | +40.973% | |
| 2025-05-08 | 183.76 | 189.13 | 181.90 | 187.21 | +3.157% | 361,293 | +39.971% | |
| 2025-05-07 | 181.16 | 183.48 | 180.16 | 181.48 | +0.560% | 380,438 | +44.391% | |
| 2025-05-06 | 181.35 | 182.96 | 179.71 | 180.47 | -1.258% | 303,386 | +45.199% | |
| 2025-05-05 | 182.45 | 185.03 | 181.51 | 182.77 | -0.398% | 285,800 | +43.371% | |
| 2025-05-02 | 181.12 | 184.27 | 179.91 | 183.50 | +3.299% | 415,176 | +42.801% | |
| 2025-05-01 | 175.91 | 180.89 | 175.89 | 177.64 | +0.817% | 536,366 | +47.512% | |
| 2025-04-30 | 170.02 | 179.35 | 170.01 | 176.20 | -4.239% | 888,950 | +48.717% | |
| 2025-04-29 | 182.59 | 185.43 | 182.16 | 184.00 | 0.000% | 574,557 | +42.413% |