MANH
Manhattan Associates Inc
stockNASDAQ
Market OpenOct 6, 2026 10:14:15 AM EDT
204.90USD-0.268%(-0.55)20,541
195.15Bid219.98Ask24.83SpreadMANH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 206.16 | 206.98 | 204.90 | 204.90 | -0.268% | 20,541 | 0.000% |
| 2026-10-05 | 204.14 | 209.02 | 204.14 | 205.45 | +0.639% | 622,425 | -0.268% |
| 2026-10-02 | 205.14 | 205.92 | 203.07 | 204.15 | -0.002% | 370,039 | +0.370% |
| 2026-10-01 | 202.40 | 207.34 | 200.64 | 204.15 | +2.743% | 501,785 | +0.367% |
| 2026-09-30 | 200.23 | 203.14 | 198.42 | 198.70 | -0.705% | 455,377 | +3.120% |
| 2026-09-29 | 198.69 | 201.13 | 197.56 | 200.11 | -0.877% | 522,362 | +2.394% |
| 2026-09-28 | 201.88 | 202.00 | 196.79 | 201.88 | -2.014% | 661,135 | +1.496% |
| 2026-09-25 | 209.50 | 210.38 | 205.47 | 206.03 | -1.717% | 420,410 | -0.548% |
| 2026-09-24 | 211.60 | 213.30 | 208.49 | 209.63 | -0.352% | 355,477 | -2.256% |
| 2026-09-23 | 209.15 | 212.56 | 207.25 | 210.37 | +1.584% | 444,845 | -2.600% |
| 2026-09-22 | 211.77 | 212.57 | 202.18 | 207.09 | -1.080% | 637,208 | -1.058% |
| 2026-09-21 | 212.47 | 212.51 | 206.84 | 209.35 | -0.998% | 487,636 | -2.126% |
| 2026-09-18 | 211.48 | 212.38 | 207.24 | 211.46 | +0.304% | 1,476,715 | -3.102% |
| 2026-09-17 | 210.64 | 212.53 | 207.65 | 210.82 | -0.571% | 668,974 | -2.808% |
| 2026-09-16 | 205.43 | 213.06 | 205.11 | 212.03 | +1.150% | 951,348 | -3.363% |
| 2026-09-15 | 207.80 | 214.62 | 207.31 | 209.62 | -0.908% | 636,899 | -2.252% |
| 2026-09-14 | 207.71 | 212.85 | 204.00 | 211.54 | +4.816% | 829,135 | -3.139% |
| 2026-09-11 | 204.09 | 207.31 | 200.93 | 201.82 | -1.561% | 656,935 | +1.526% |
| 2026-09-10 | 206.41 | 209.10 | 204.56 | 205.02 | -0.524% | 623,392 | -0.059% |
| 2026-09-09 | 207.92 | 209.12 | 203.90 | 206.10 | -0.875% | 680,323 | -0.582% |
| 2026-09-08 | 213.77 | 214.19 | 202.85 | 207.92 | -2.737% | 641,458 | -1.452% |
| 2026-09-04 | 218.63 | 219.00 | 212.41 | 213.77 | -3.859% | 394,161 | -4.149% |
| 2026-09-03 | 220.00 | 225.62 | 219.01 | 222.35 | +2.574% | 534,108 | -7.848% |
| 2026-09-02 | 216.49 | 220.05 | 214.39 | 216.77 | +0.259% | 444,768 | -5.476% |
| 2026-09-01 | 221.09 | 223.05 | 215.47 | 216.21 | -3.127% | 574,321 | -5.231% |
| 2026-08-31 | 221.19 | 224.67 | 221.19 | 223.19 | -0.040% | 535,218 | -8.195% |
| 2026-08-28 | 223.00 | 226.32 | 222.60 | 223.28 | -0.215% | 568,278 | -8.232% |
| 2026-08-27 | 218.33 | 227.03 | 217.61 | 223.76 | +3.645% | 678,489 | -8.429% |
| 2026-08-26 | 209.77 | 217.17 | 207.48 | 215.89 | +1.309% | 501,058 | -5.091% |
| 2026-08-25 | 210.77 | 214.66 | 210.31 | 213.10 | -0.038% | 461,424 | -3.848% |
| 2026-08-24 | 212.58 | 215.99 | 210.67 | 213.18 | -0.643% | 1,156,895 | -3.884% |
| 2026-08-21 | 208.96 | 215.38 | 206.62 | 214.56 | +1.586% | 1,098,453 | -4.502% |
| 2026-08-20 | 206.13 | 213.40 | 206.00 | 211.21 | +2.534% | 1,221,456 | -2.988% |
| 2026-08-19 | 198.19 | 207.37 | 198.19 | 205.99 | +3.836% | 808,665 | -0.529% |
| 2026-08-18 | 199.00 | 201.45 | 197.22 | 198.38 | +0.972% | 670,654 | +3.287% |
| 2026-08-17 | 194.17 | 197.41 | 189.35 | 196.47 | -0.466% | 1,491,796 | +4.291% |
| 2026-08-14 | 202.88 | 203.00 | 196.22 | 197.39 | -1.757% | 751,704 | +3.805% |
| 2026-08-13 | 197.31 | 202.75 | 193.24 | 200.92 | +4.304% | 1,088,314 | +1.981% |
| 2026-08-12 | 190.74 | 193.70 | 187.59 | 192.63 | -1.317% | 772,422 | +6.370% |
| 2026-08-11 | 193.87 | 199.22 | 192.49 | 195.20 | -0.250% | 470,250 | +4.969% |
| 2026-08-10 | 193.43 | 198.85 | 191.98 | 195.69 | +0.236% | 739,190 | +4.706% |
| 2026-08-07 | 193.54 | 196.76 | 189.53 | 195.23 | +2.413% | 594,156 | +4.953% |
| 2026-08-06 | 190.97 | 191.04 | 186.71 | 190.63 | -0.755% | 844,019 | +7.486% |
| 2026-08-05 | 192.92 | 193.52 | 187.11 | 192.08 | +1.404% | 1,244,416 | +6.674% |
| 2026-08-04 | 184.73 | 192.00 | 184.73 | 189.42 | +1.164% | 1,259,339 | +8.172% |
| 2026-08-03 | 193.16 | 197.08 | 187.19 | 187.24 | -2.153% | 1,294,324 | +9.432% |
| 2026-07-31 | 190.55 | 192.64 | 186.90 | 191.36 | +0.204% | 799,030 | +7.076% |
| 2026-07-30 | 195.00 | 196.32 | 187.76 | 190.97 | -6.396% | 1,755,776 | +7.294% |
| 2026-07-29 | 195.00 | 215.00 | 190.82 | 204.02 | +21.318% | 2,870,448 | +0.431% |
| 2026-07-28 | 162.56 | 170.89 | 162.56 | 168.17 | +5.575% | 986,786 | +21.841% |
| 2026-07-27 | 155.23 | 163.84 | 153.91 | 159.29 | +5.024% | 912,648 | +28.633% |
| 2026-07-24 | 149.80 | 155.20 | 147.43 | 151.67 | +2.876% | 775,394 | +35.096% |
| 2026-07-23 | 150.69 | 151.32 | 145.86 | 147.43 | -1.127% | 648,513 | +38.981% |
| 2026-07-22 | 159.12 | 159.46 | 148.06 | 149.11 | -6.291% | 898,141 | +37.415% |
| 2026-07-21 | 161.73 | 164.75 | 158.71 | 159.12 | -3.861% | 622,727 | +28.771% |
| 2026-07-20 | 162.51 | 167.42 | 160.03 | 165.51 | +1.422% | 544,120 | +23.799% |
| 2026-07-17 | 161.63 | 166.56 | 160.32 | 163.19 | +0.037% | 822,265 | +25.559% |
| 2026-07-16 | 158.47 | 164.59 | 155.40 | 163.13 | +4.183% | 841,279 | +25.605% |
| 2026-07-15 | 160.64 | 162.50 | 156.46 | 156.58 | -1.274% | 584,770 | +30.860% |
| 2026-07-14 | 152.69 | 159.32 | 152.17 | 158.60 | +0.183% | 639,455 | +29.193% |
| 2026-07-13 | 156.50 | 160.70 | 156.37 | 158.31 | +2.201% | 567,716 | +29.430% |
| 2026-07-10 | 160.00 | 161.26 | 152.19 | 154.90 | -1.105% | 483,897 | +32.279% |
| 2026-07-09 | 150.58 | 157.13 | 149.77 | 156.63 | +1.195% | 627,924 | +30.818% |
| 2026-07-08 | 156.09 | 156.91 | 152.64 | 154.78 | -2.143% | 1,050,382 | +32.381% |
| 2026-07-07 | 157.41 | 159.48 | 155.28 | 158.17 | +2.835% | 797,936 | +29.544% |
| 2026-07-06 | 149.41 | 155.50 | 148.48 | 153.81 | +1.834% | 583,679 | +33.216% |
| 2026-07-02 | 146.63 | 154.24 | 146.63 | 151.04 | +3.162% | 818,775 | +35.659% |
| 2026-07-01 | 142.37 | 149.69 | 142.29 | 146.41 | +5.142% | 750,218 | +39.949% |
| 2026-06-30 | 136.21 | 139.88 | 135.65 | 139.25 | +0.833% | 546,499 | +47.145% |
| 2026-06-29 | 140.68 | 142.11 | 136.70 | 138.10 | +0.181% | 670,011 | +48.371% |
| 2026-06-26 | 129.69 | 138.55 | 129.68 | 137.85 | +7.805% | 1,070,023 | +48.640% |
| 2026-06-25 | 129.77 | 133.00 | 126.35 | 127.87 | -2.292% | 697,023 | +60.241% |
| 2026-06-24 | 129.41 | 134.18 | 128.65 | 130.87 | +0.530% | 576,751 | +56.568% |
| 2026-06-23 | 132.27 | 133.53 | 130.10 | 130.18 | +1.095% | 484,643 | +57.397% |
| 2026-06-22 | 129.06 | 132.52 | 126.54 | 128.77 | -2.653% | 478,493 | +59.121% |
| 2026-06-18 | 131.39 | 133.41 | 127.43 | 132.28 | +0.144% | 1,066,693 | +54.899% |
| 2026-06-17 | 137.62 | 140.80 | 131.54 | 132.09 | -5.244% | 723,110 | +55.122% |
| 2026-06-16 | 144.01 | 145.56 | 139.25 | 139.40 | -3.120% | 562,198 | +46.987% |
| 2026-06-15 | 144.05 | 147.26 | 142.93 | 143.89 | +0.679% | 570,666 | +42.400% |
| 2026-06-12 | 139.98 | 143.87 | 136.61 | 142.92 | +1.875% | 533,295 | +43.367% |
| 2026-06-11 | 141.53 | 143.54 | 137.26 | 140.29 | -3.348% | 525,976 | +46.055% |
| 2026-06-10 | 143.84 | 148.95 | 142.28 | 145.15 | -0.949% | 393,540 | +41.164% |
| 2026-06-09 | 145.11 | 149.12 | 143.89 | 146.54 | -0.231% | 464,206 | +39.825% |
| 2026-06-08 | 145.69 | 148.74 | 143.99 | 146.88 | -0.515% | 527,426 | +39.502% |
| 2026-06-05 | 150.73 | 152.62 | 146.78 | 147.64 | -1.952% | 493,758 | +38.784% |
| 2026-06-04 | 154.80 | 155.74 | 149.77 | 150.58 | -0.410% | 559,406 | +36.074% |
| 2026-06-03 | 152.48 | 153.07 | 149.00 | 151.20 | -2.477% | 548,781 | +35.516% |
| 2026-06-02 | 157.50 | 157.57 | 150.64 | 155.04 | -3.774% | 768,275 | +32.159% |
| 2026-06-01 | 153.01 | 162.77 | 150.97 | 161.12 | +7.378% | 836,260 | +27.172% |
| 2026-05-29 | 143.64 | 150.31 | 142.08 | 150.05 | +4.798% | 952,646 | +36.554% |
| 2026-05-28 | 139.19 | 144.23 | 137.78 | 143.18 | +3.342% | 463,200 | +43.107% |
| 2026-05-27 | 136.31 | 141.33 | 135.47 | 138.55 | -0.802% | 611,860 | +47.889% |
| 2026-05-26 | 136.87 | 140.78 | 136.52 | 139.67 | +0.743% | 690,826 | +46.703% |
| 2026-05-22 | 135.33 | 139.14 | 134.77 | 138.64 | +3.024% | 396,087 | +47.793% |
| 2026-05-21 | 133.13 | 134.82 | 130.77 | 134.57 | -1.831% | 427,803 | +52.263% |
| 2026-05-20 | 132.74 | 137.48 | 129.58 | 137.08 | +1.226% | 576,377 | +49.475% |
| 2026-05-19 | 140.57 | 140.82 | 135.21 | 135.42 | -0.944% | 605,808 | +51.307% |
| 2026-05-18 | 130.87 | 137.64 | 130.50 | 136.71 | +4.104% | 559,433 | +49.879% |
| 2026-05-15 | 131.02 | 132.32 | 128.84 | 131.32 | +1.759% | 564,276 | +56.031% |
| 2026-05-14 | 126.66 | 131.51 | 124.58 | 129.05 | +2.780% | 452,365 | +58.776% |
| 2026-05-13 | 132.93 | 133.50 | 124.33 | 125.56 | -6.882% | 738,675 | +63.189% |
| 2026-05-12 | 139.42 | 139.42 | 134.65 | 134.84 | -2.098% | 482,757 | +51.958% |
| 2026-05-11 | 141.59 | 143.16 | 136.11 | 137.73 | -3.699% | 547,670 | +48.769% |
| 2026-05-08 | 142.24 | 143.30 | 137.80 | 143.02 | -0.445% | 496,382 | +43.267% |
| 2026-05-07 | 140.64 | 145.87 | 140.63 | 143.66 | +4.253% | 649,286 | +42.628% |
| 2026-05-06 | 139.45 | 143.49 | 136.90 | 137.80 | -2.373% | 581,335 | +48.694% |
| 2026-05-05 | 141.27 | 142.30 | 136.90 | 141.15 | +0.270% | 661,191 | +45.165% |
| 2026-05-04 | 140.39 | 143.46 | 139.12 | 140.77 | +0.457% | 566,427 | +45.557% |
| 2026-05-01 | 142.34 | 144.40 | 138.01 | 140.13 | +1.624% | 855,912 | +46.221% |
| 2026-04-30 | 141.64 | 142.22 | 136.99 | 137.89 | -4.143% | 747,930 | +48.597% |
| 2026-04-29 | 140.10 | 146.11 | 138.87 | 143.85 | +2.516% | 847,631 | +42.440% |
| 2026-04-28 | 140.25 | 143.14 | 139.11 | 140.32 | +1.799% | 929,195 | +46.023% |
| 2026-04-27 | 141.65 | 143.68 | 137.76 | 137.84 | -3.168% | 1,191,451 | +48.651% |
| 2026-04-24 | 139.58 | 142.78 | 137.06 | 142.35 | +2.914% | 645,544 | +43.941% |
| 2026-04-23 | 139.34 | 140.94 | 132.09 | 138.32 | -3.191% | 1,176,453 | +48.135% |
| 2026-04-22 | 149.00 | 149.01 | 139.59 | 142.88 | +5.923% | 1,479,762 | +43.407% |
| 2026-04-21 | 133.72 | 138.81 | 133.72 | 134.89 | +0.792% | 887,001 | +51.902% |
| 2026-04-20 | 132.50 | 136.37 | 132.50 | 133.83 | +0.844% | 586,593 | +53.105% |
| 2026-04-17 | 132.94 | 133.42 | 130.82 | 132.71 | +2.163% | 1,010,334 | +54.397% |
| 2026-04-16 | 130.62 | 132.97 | 127.30 | 129.90 | +0.791% | 714,154 | +57.737% |
| 2026-04-15 | 128.46 | 131.31 | 127.48 | 128.88 | +1.801% | 937,409 | +58.985% |
| 2026-04-14 | 127.44 | 129.22 | 125.33 | 126.60 | +0.389% | 410,504 | +61.848% |
| 2026-04-13 | 121.07 | 127.65 | 119.14 | 126.11 | +4.327% | 923,316 | +62.477% |
| 2026-04-10 | 124.19 | 124.19 | 119.06 | 120.88 | -2.900% | 1,182,672 | +69.507% |
| 2026-04-09 | 131.69 | 132.44 | 122.28 | 124.49 | -6.749% | 902,350 | +64.592% |
| 2026-04-08 | 138.96 | 139.68 | 133.10 | 133.50 | -1.126% | 712,979 | +53.483% |
| 2026-04-07 | 135.22 | 138.40 | 132.50 | 135.02 | -1.026% | 465,333 | +51.755% |
| 2026-04-06 | 134.25 | 136.76 | 133.13 | 136.42 | +1.382% | 355,357 | +50.198% |
| 2026-04-02 | 134.06 | 136.44 | 130.57 | 134.56 | +0.194% | 449,145 | +52.274% |
| 2026-04-01 | 134.91 | 135.96 | 130.90 | 134.30 | +0.886% | 510,375 | +52.569% |
| 2026-03-31 | 131.76 | 135.52 | 130.31 | 133.12 | +2.039% | 418,030 | +53.921% |
| 2026-03-30 | 128.37 | 131.96 | 128.37 | 130.46 | +2.402% | 518,988 | +57.060% |
| 2026-03-27 | 130.22 | 131.17 | 126.00 | 127.40 | -3.631% | 480,568 | +60.832% |
| 2026-03-26 | 129.46 | 135.84 | 129.42 | 132.20 | +1.279% | 420,092 | +54.992% |
| 2026-03-25 | 135.12 | 136.77 | 127.35 | 130.53 | -1.628% | 604,436 | +56.975% |
| 2026-03-24 | 137.19 | 139.47 | 131.90 | 132.69 | -4.766% | 681,049 | +54.420% |
| 2026-03-23 | 139.34 | 141.72 | 138.08 | 139.33 | +1.464% | 535,165 | +47.061% |
| 2026-03-20 | 138.11 | 139.61 | 136.08 | 137.32 | -1.781% | 946,508 | +49.214% |
| 2026-03-19 | 138.07 | 142.00 | 137.62 | 139.81 | +1.150% | 461,740 | +46.556% |
| 2026-03-18 | 138.39 | 141.77 | 138.00 | 138.22 | -1.707% | 580,928 | +48.242% |
| 2026-03-17 | 140.37 | 146.50 | 140.29 | 140.62 | -0.432% | 521,110 | +45.712% |
| 2026-03-16 | 141.61 | 143.74 | 140.02 | 141.23 | +0.320% | 413,723 | +45.082% |
| 2026-03-13 | 141.15 | 142.78 | 138.23 | 140.78 | +0.349% | 676,999 | +45.546% |
| 2026-03-12 | 142.21 | 147.13 | 140.07 | 140.29 | -2.169% | 621,972 | +46.055% |
| 2026-03-11 | 145.77 | 149.00 | 141.14 | 143.40 | -1.131% | 577,149 | +42.887% |
| 2026-03-10 | 149.00 | 149.12 | 143.09 | 145.04 | -3.410% | 819,496 | +41.271% |
| 2026-03-09 | 152.29 | 152.29 | 148.00 | 150.16 | -1.502% | 944,547 | +36.454% |
| 2026-03-06 | 145.61 | 153.07 | 144.34 | 152.45 | +3.707% | 910,033 | +34.405% |
| 2026-03-05 | 145.03 | 151.56 | 145.03 | 147.00 | +2.410% | 557,394 | +39.388% |
| 2026-03-04 | 147.42 | 147.98 | 143.02 | 143.54 | -3.184% | 580,946 | +42.748% |
| 2026-03-03 | 136.84 | 148.84 | 136.84 | 148.26 | +5.923% | 875,846 | +38.203% |
| 2026-03-02 | 132.31 | 141.15 | 131.51 | 139.97 | +3.352% | 810,594 | +46.389% |
| 2026-02-27 | 135.43 | 137.22 | 133.71 | 135.43 | -2.994% | 899,121 | +51.296% |
| 2026-02-26 | 135.29 | 140.16 | 133.00 | 139.61 | +3.186% | 776,591 | +46.766% |
| 2026-02-25 | 133.59 | 135.68 | 131.69 | 135.30 | +1.462% | 448,467 | +51.441% |
| 2026-02-24 | 129.94 | 135.03 | 129.47 | 133.35 | +2.498% | 596,416 | +53.656% |
| 2026-02-23 | 141.56 | 142.33 | 129.65 | 130.10 | -9.822% | 1,015,855 | +57.494% |
| 2026-02-20 | 143.44 | 147.44 | 141.65 | 144.27 | +0.509% | 886,404 | +42.025% |
| 2026-02-19 | 140.56 | 143.67 | 140.01 | 143.54 | +0.336% | 520,183 | +42.748% |
| 2026-02-18 | 141.74 | 144.37 | 141.17 | 143.06 | +1.010% | 640,174 | +43.227% |
| 2026-02-17 | 139.64 | 141.97 | 138.48 | 141.63 | +0.840% | 988,766 | +44.673% |
| 2026-02-13 | 139.92 | 143.35 | 137.77 | 140.45 | +2.190% | 990,751 | +45.888% |
| 2026-02-12 | 141.72 | 145.53 | 136.61 | 137.44 | -3.679% | 1,371,194 | +49.083% |
| 2026-02-11 | 148.27 | 149.15 | 142.02 | 142.69 | -4.638% | 1,137,502 | +43.598% |
| 2026-02-10 | 149.78 | 155.52 | 148.52 | 149.63 | +0.836% | 1,075,226 | +36.938% |
| 2026-02-09 | 145.17 | 148.97 | 143.82 | 148.39 | +2.289% | 1,049,294 | +38.082% |
| 2026-02-06 | 140.32 | 146.15 | 139.52 | 145.07 | +4.910% | 1,323,440 | +41.242% |
| 2026-02-05 | 138.29 | 142.97 | 137.62 | 138.28 | -0.173% | 1,462,815 | +48.178% |
| 2026-02-04 | 132.56 | 139.42 | 129.91 | 138.52 | +2.123% | 1,690,259 | +47.921% |
| 2026-02-03 | 148.48 | 149.65 | 127.86 | 135.64 | -9.987% | 2,161,852 | +51.062% |
| 2026-02-02 | 151.71 | 153.50 | 148.63 | 150.69 | -0.212% | 1,007,107 | +35.975% |
| 2026-01-30 | 156.07 | 156.11 | 149.47 | 151.01 | -3.056% | 992,396 | +35.686% |
| 2026-01-29 | 158.77 | 159.08 | 149.38 | 155.77 | -3.333% | 1,255,179 | +31.540% |
| 2026-01-28 | 179.27 | 179.77 | 156.01 | 161.14 | -5.061% | 1,356,031 | +27.157% |
| 2026-01-27 | 177.02 | 177.02 | 166.00 | 169.73 | -4.253% | 1,223,011 | +20.721% |
| 2026-01-26 | 173.62 | 178.01 | 170.59 | 177.27 | +1.868% | 781,498 | +15.586% |
| 2026-01-23 | 171.06 | 175.85 | 170.97 | 174.02 | +2.244% | 584,029 | +17.745% |
| 2026-01-22 | 166.78 | 170.82 | 166.63 | 170.20 | +2.505% | 812,233 | +20.388% |
| 2026-01-21 | 166.08 | 169.41 | 165.74 | 166.04 | +0.018% | 927,986 | +23.404% |
| 2026-01-20 | 170.62 | 172.55 | 165.13 | 166.01 | -4.196% | 609,834 | +23.426% |
| 2026-01-16 | 175.37 | 175.37 | 171.55 | 173.28 | -1.304% | 523,938 | +18.248% |
| 2026-01-15 | 177.93 | 179.94 | 173.73 | 175.57 | +1.205% | 712,898 | +16.706% |
| 2026-01-14 | 171.85 | 174.49 | 170.33 | 173.48 | +0.173% | 565,965 | +18.112% |
| 2026-01-13 | 176.31 | 176.88 | 171.02 | 173.18 | -1.775% | 451,613 | +18.316% |
| 2026-01-12 | 174.41 | 176.86 | 172.66 | 176.31 | +0.381% | 508,152 | +16.216% |
| 2026-01-09 | 173.59 | 178.63 | 172.78 | 175.64 | +1.117% | 620,680 | +16.659% |
| 2026-01-08 | 171.64 | 173.82 | 169.43 | 173.70 | +0.364% | 485,307 | +17.962% |
| 2026-01-07 | 169.51 | 173.37 | 167.50 | 173.07 | +2.524% | 627,193 | +18.391% |
| 2026-01-06 | 165.78 | 169.97 | 164.25 | 168.81 | +1.327% | 709,562 | +21.379% |
| 2026-01-05 | 167.16 | 174.55 | 166.26 | 166.60 | -0.407% | 901,850 | +22.989% |
| 2026-01-02 | 173.60 | 174.49 | 165.04 | 167.28 | -3.479% | 555,711 | +22.489% |
| 2025-12-31 | 174.28 | 175.57 | 173.04 | 173.31 | -0.824% | 336,682 | +18.227% |
| 2025-12-30 | 174.79 | 176.46 | 174.12 | 174.75 | -0.874% | 418,502 | +17.253% |
| 2025-12-29 | 176.20 | 177.06 | 175.07 | 176.29 | -0.034% | 320,587 | +16.229% |
| 2025-12-26 | 174.83 | 176.69 | 174.83 | 176.35 | +0.605% | 241,794 | +16.189% |
| 2025-12-24 | 173.50 | 176.00 | 173.30 | 175.29 | +0.776% | 271,636 | +16.892% |
| 2025-12-23 | 175.53 | 175.74 | 172.92 | 173.94 | -1.221% | 445,723 | +17.799% |
| 2025-12-22 | 176.22 | 177.47 | 174.26 | 176.09 | +0.136% | 456,824 | +16.361% |
| 2025-12-19 | 176.31 | 177.13 | 173.85 | 175.85 | -0.706% | 1,246,766 | +16.520% |
| 2025-12-18 | 176.09 | 178.79 | 174.86 | 177.10 | +0.574% | 519,601 | +15.697% |
| 2025-12-17 | 174.43 | 180.58 | 174.43 | 176.09 | +0.313% | 726,882 | +16.361% |
| 2025-12-16 | 169.38 | 175.74 | 167.91 | 175.54 | +3.283% | 736,758 | +16.726% |
| 2025-12-15 | 174.33 | 174.67 | 168.44 | 169.96 | -2.170% | 534,923 | +20.558% |
| 2025-12-12 | 174.14 | 176.01 | 173.21 | 173.73 | +0.312% | 448,066 | +17.942% |
| 2025-12-11 | 175.00 | 177.65 | 172.14 | 173.19 | -0.961% | 654,771 | +18.309% |
| 2025-12-10 | 175.53 | 176.08 | 171.51 | 174.87 | +0.362% | 686,658 | +17.173% |
| 2025-12-09 | 176.00 | 177.14 | 174.06 | 174.24 | -1.465% | 580,951 | +17.596% |
| 2025-12-08 | 180.01 | 181.84 | 175.74 | 176.83 | -1.592% | 441,729 | +15.874% |
| 2025-12-05 | 177.67 | 182.39 | 176.50 | 179.69 | +0.610% | 388,759 | +14.030% |
| 2025-12-04 | 179.47 | 180.77 | 178.25 | 178.60 | 0.000% | 404,585 | +14.726% |
| 2025-12-03 | 177.00 | 179.30 | 176.53 | 178.60 | +0.915% | 462,591 | +14.726% |
| 2025-12-02 | 176.22 | 179.00 | 175.46 | 176.98 | +0.227% | 541,764 | +15.776% |
| 2025-12-01 | 175.00 | 179.70 | 173.91 | 176.58 | +0.074% | 546,100 | +16.038% |
| 2025-11-28 | 176.10 | 178.11 | 176.05 | 176.45 | +0.227% | 187,038 | +16.124% |
| 2025-11-26 | 176.90 | 179.02 | 175.96 | 176.05 | -0.340% | 435,852 | +16.387% |
| 2025-11-25 | 171.51 | 176.80 | 167.00 | 176.65 | +3.033% | 440,470 | +15.992% |
| 2025-11-24 | 170.50 | 171.59 | 169.16 | 171.45 | +0.563% | 379,495 | +19.510% |
| 2025-11-21 | 168.16 | 173.82 | 167.79 | 170.49 | +1.079% | 549,401 | +20.183% |
| 2025-11-20 | 173.83 | 175.33 | 167.25 | 168.67 | -1.650% | 612,576 | +21.480% |
| 2025-11-19 | 171.13 | 172.85 | 169.18 | 171.50 | -0.349% | 517,995 | +19.475% |
| 2025-11-18 | 169.94 | 173.00 | 168.53 | 172.10 | +0.679% | 553,242 | +19.059% |
| 2025-11-17 | 177.48 | 178.23 | 170.35 | 170.94 | -4.090% | 449,374 | +19.867% |
| 2025-11-14 | 175.59 | 179.08 | 175.10 | 178.23 | +0.457% | 499,505 | +14.964% |
| 2025-11-13 | 173.86 | 177.66 | 173.46 | 177.42 | +1.186% | 630,986 | +15.489% |
| 2025-11-12 | 177.57 | 177.64 | 174.75 | 175.34 | +0.120% | 427,950 | +16.859% |
| 2025-11-11 | 176.38 | 176.38 | 174.01 | 175.13 | -0.748% | 430,958 | +16.999% |
| 2025-11-10 | 179.38 | 179.93 | 175.33 | 176.45 | -0.653% | 453,414 | +16.124% |
| 2025-11-07 | 173.78 | 177.76 | 172.00 | 177.61 | +1.208% | 764,584 | +15.365% |
| 2025-11-06 | 179.96 | 181.50 | 175.31 | 175.49 | -2.576% | 339,387 | +16.759% |
| 2025-11-05 | 179.63 | 182.64 | 179.24 | 180.13 | +0.941% | 548,336 | +13.751% |
| 2025-11-04 | 177.68 | 180.35 | 176.29 | 178.45 | -1.713% | 777,012 | +14.822% |
| 2025-11-03 | 181.63 | 182.89 | 178.58 | 181.56 | -0.280% | 845,155 | +12.855% |
| 2025-10-31 | 178.00 | 183.42 | 175.23 | 182.07 | +1.223% | 881,103 | +12.539% |
| 2025-10-30 | 179.27 | 183.22 | 177.05 | 179.87 | +0.864% | 813,657 | +13.916% |
| 2025-10-29 | 184.52 | 184.52 | 177.50 | 178.33 | -4.098% | 831,811 | +14.899% |
| 2025-10-28 | 189.12 | 189.12 | 183.01 | 185.95 | -1.222% | 883,824 | +10.191% |
| 2025-10-27 | 195.04 | 196.31 | 186.83 | 188.25 | -3.387% | 879,731 | +8.845% |
| 2025-10-24 | 196.27 | 198.58 | 191.64 | 194.85 | +0.087% | 748,222 | +5.158% |
| 2025-10-23 | 195.92 | 199.34 | 192.21 | 194.68 | +0.082% | 967,402 | +5.250% |
| 2025-10-22 | 198.79 | 202.51 | 186.48 | 194.52 | -4.955% | 1,802,909 | +5.336% |
| 2025-10-21 | 198.73 | 205.11 | 197.78 | 204.66 | +2.320% | 601,362 | +0.117% |
| 2025-10-20 | 198.70 | 202.88 | 198.69 | 200.02 | +1.621% | 547,833 | +2.440% |
| 2025-10-17 | 192.41 | 197.92 | 192.38 | 196.83 | +1.963% | 379,485 | +4.100% |
| 2025-10-16 | 201.19 | 202.67 | 192.49 | 193.04 | -3.388% | 674,563 | +6.144% |
| 2025-10-15 | 200.76 | 202.54 | 197.80 | 199.81 | -0.359% | 413,277 | +2.547% |
| 2025-10-14 | 195.59 | 202.90 | 195.59 | 200.53 | -0.115% | 388,810 | +2.179% |
| 2025-10-13 | 199.10 | 202.43 | 198.31 | 200.76 | +1.743% | 329,899 | +2.062% |
| 2025-10-10 | 203.45 | 204.65 | 195.97 | 197.32 | -3.042% | 382,231 | +3.841% |
| 2025-10-09 | 209.28 | 210.35 | 203.40 | 203.51 | -2.580% | 380,299 | +0.683% |
| 2025-10-08 | 203.98 | 209.66 | 201.76 | 208.90 | +5.001% | 425,269 | -1.915% |
| 2025-10-07 | 199.88 | 200.19 | 196.00 | 198.95 | -0.753% | 355,441 | +2.991% |
| 2025-10-06 | 203.22 | 203.50 | 198.03 | 200.46 | -0.467% | 275,551 | +2.215% |
| 2025-10-03 | 201.22 | 204.10 | 200.84 | 201.40 | +0.020% | 301,555 | +1.738% |
| 2025-10-02 | 199.57 | 202.63 | 199.07 | 201.36 | +0.897% | 301,529 | +1.758% |
| 2025-10-01 | 204.47 | 205.50 | 196.63 | 199.57 | -2.639% | 511,468 | +2.671% |
| 2025-09-30 | 207.56 | 208.82 | 203.87 | 204.98 | -1.295% | 452,199 | -0.039% |
| 2025-09-29 | 212.70 | 212.94 | 207.64 | 207.67 | -1.839% | 484,848 | -1.334% |
| 2025-09-26 | 209.55 | 212.56 | 209.10 | 211.56 | +0.887% | 250,949 | -3.148% |
| 2025-09-25 | 210.18 | 210.66 | 207.00 | 209.70 | -1.294% | 262,614 | -2.289% |
| 2025-09-24 | 214.51 | 215.81 | 211.05 | 212.45 | -0.590% | 247,627 | -3.554% |
| 2025-09-23 | 216.64 | 216.64 | 213.31 | 213.71 | -0.968% | 314,161 | -4.122% |
| 2025-09-22 | 214.94 | 217.43 | 213.56 | 215.80 | -0.877% | 393,675 | -5.051% |
| 2025-09-19 | 218.96 | 219.05 | 214.21 | 217.71 | -0.069% | 2,440,928 | -5.884% |
| 2025-09-18 | 217.18 | 219.99 | 216.46 | 217.86 | +1.354% | 428,786 | -5.949% |
| 2025-09-17 | 214.46 | 217.68 | 212.71 | 214.95 | +0.317% | 424,451 | -4.676% |
| 2025-09-16 | 210.57 | 214.67 | 210.19 | 214.27 | +1.329% | 555,163 | -4.373% |
| 2025-09-15 | 216.00 | 217.41 | 210.84 | 211.46 | -2.147% | 513,997 | -3.102% |
| 2025-09-12 | 220.20 | 220.20 | 215.14 | 216.10 | -1.441% | 435,532 | -5.183% |
| 2025-09-11 | 211.78 | 219.50 | 210.24 | 219.26 | +3.274% | 520,811 | -6.549% |
| 2025-09-10 | 214.74 | 216.87 | 211.49 | 212.31 | -1.531% | 508,139 | -3.490% |
| 2025-09-09 | 219.33 | 220.31 | 213.46 | 215.61 | -1.696% | 544,846 | -4.967% |
| 2025-09-08 | 215.80 | 219.57 | 214.09 | 219.33 | +1.867% | 527,072 | -6.579% |
| 2025-09-05 | 211.01 | 215.48 | 211.01 | 215.31 | +2.597% | 394,184 | -4.835% |
| 2025-09-04 | 206.80 | 210.01 | 202.25 | 209.86 | +1.230% | 448,539 | -2.363% |
| 2025-09-03 | 209.49 | 212.72 | 207.17 | 207.31 | -1.215% | 453,195 | -1.163% |
| 2025-09-02 | 211.40 | 213.34 | 208.69 | 209.86 | -2.590% | 518,534 | -2.363% |
| 2025-08-29 | 219.23 | 220.00 | 213.53 | 215.44 | -1.382% | 417,262 | -4.892% |
| 2025-08-28 | 219.08 | 219.88 | 217.25 | 218.46 | -0.206% | 516,500 | -6.207% |
| 2025-08-27 | 214.97 | 219.72 | 214.97 | 218.91 | +1.989% | 517,116 | -6.400% |
| 2025-08-26 | 214.83 | 218.10 | 214.00 | 214.64 | -0.107% | 639,666 | -4.538% |
| 2025-08-25 | 215.87 | 216.29 | 214.12 | 214.87 | -0.643% | 338,684 | -4.640% |
| 2025-08-22 | 212.42 | 218.21 | 212.29 | 216.26 | +1.813% | 422,077 | -5.253% |
| 2025-08-21 | 211.03 | 212.57 | 208.40 | 212.41 | +0.184% | 403,003 | -3.536% |
| 2025-08-20 | 214.71 | 215.53 | 209.37 | 212.02 | -1.638% | 562,016 | -3.358% |
| 2025-08-19 | 217.85 | 220.59 | 215.01 | 215.55 | -0.599% | 417,560 | -4.941% |
| 2025-08-18 | 214.79 | 217.08 | 213.35 | 216.85 | +0.959% | 534,911 | -5.511% |
| 2025-08-15 | 215.21 | 216.09 | 214.06 | 214.79 | -0.191% | 368,835 | -4.604% |
| 2025-08-14 | 218.31 | 220.17 | 214.93 | 215.20 | -2.266% | 679,099 | -4.786% |
| 2025-08-13 | 214.58 | 220.72 | 211.22 | 220.19 | +3.497% | 548,825 | -6.944% |
| 2025-08-12 | 205.50 | 213.40 | 205.50 | 212.75 | +3.654% | 480,991 | -3.690% |
| 2025-08-11 | 205.80 | 207.16 | 203.99 | 205.25 | -0.265% | 506,508 | -0.171% |
| 2025-08-08 | 211.89 | 212.56 | 204.77 | 205.79 | -2.596% | 389,721 | -0.435% |
| 2025-08-07 | 217.38 | 218.25 | 208.68 | 211.28 | -2.181% | 618,056 | -3.020% |
| 2025-08-06 | 216.44 | 219.24 | 213.85 | 215.99 | +0.102% | 336,169 | -5.134% |
| 2025-08-05 | 219.46 | 219.46 | 214.28 | 215.77 | -1.272% | 453,519 | -5.038% |
| 2025-08-04 | 217.21 | 218.64 | 215.75 | 218.55 | +1.812% | 455,434 | -6.246% |
| 2025-08-01 | 216.83 | 218.67 | 212.49 | 214.66 | -2.276% | 476,323 | -4.547% |
| 2025-07-31 | 227.43 | 227.43 | 219.63 | 219.66 | -3.633% | 850,938 | -6.719% |
| 2025-07-30 | 225.90 | 229.57 | 223.00 | 227.94 | +1.122% | 1,351,378 | -10.108% |
| 2025-07-29 | 220.84 | 226.28 | 218.81 | 225.41 | +1.779% | 918,551 | -9.099% |
| 2025-07-28 | 219.25 | 224.00 | 219.25 | 221.47 | +1.708% | 544,317 | -7.482% |
| 2025-07-25 | 221.14 | 222.72 | 217.65 | 217.75 | -1.149% | 479,289 | -5.901% |
| 2025-07-24 | 214.69 | 222.19 | 214.32 | 220.28 | +1.180% | 1,156,967 | -6.982% |
| 2025-07-23 | 245.00 | 247.22 | 212.34 | 217.71 | +7.357% | 1,903,666 | -5.884% |
| 2025-07-22 | 200.19 | 203.83 | 199.22 | 202.79 | +1.532% | 649,061 | +1.040% |
| 2025-07-21 | 202.24 | 203.57 | 198.87 | 199.73 | -1.148% | 616,455 | +2.588% |
| 2025-07-18 | 204.24 | 204.24 | 200.46 | 202.05 | -0.907% | 337,740 | +1.411% |
| 2025-07-17 | 200.59 | 204.12 | 199.75 | 203.90 | +1.955% | 558,516 | +0.490% |
| 2025-07-16 | 197.69 | 200.24 | 195.56 | 199.99 | +1.952% | 418,928 | +2.455% |
| 2025-07-15 | 198.90 | 199.24 | 196.00 | 196.16 | -0.854% | 351,400 | +4.456% |
| 2025-07-14 | 193.09 | 198.44 | 192.99 | 197.85 | +0.862% | 585,656 | +3.563% |
| 2025-07-11 | 198.79 | 198.90 | 195.79 | 196.16 | -1.812% | 357,895 | +4.456% |
| 2025-07-10 | 202.68 | 203.01 | 197.41 | 199.78 | -1.509% | 422,633 | +2.563% |
| 2025-07-09 | 203.44 | 203.50 | 199.94 | 202.84 | +0.044% | 306,948 | +1.016% |
| 2025-07-08 | 201.33 | 204.09 | 201.23 | 202.75 | +0.871% | 685,186 | +1.060% |
| 2025-07-07 | 198.75 | 201.36 | 198.12 | 201.00 | +0.535% | 496,554 | +1.940% |
| 2025-07-03 | 199.32 | 201.81 | 197.43 | 199.93 | +0.614% | 269,864 | +2.486% |
| 2025-07-02 | 197.09 | 199.16 | 196.93 | 198.71 | +0.356% | 416,600 | +3.115% |
| 2025-07-01 | 196.29 | 200.46 | 194.52 | 198.00 | +0.271% | 670,581 | +3.482% |
| 2025-06-30 | 197.35 | 198.74 | 195.00 | 197.47 | +0.112% | 555,968 | +3.763% |
| 2025-06-27 | 194.23 | 198.01 | 191.93 | 197.25 | +1.560% | 1,127,458 | +3.878% |
| 2025-06-26 | 191.92 | 194.65 | 188.49 | 194.22 | +1.431% | 680,600 | +5.499% |
| 2025-06-25 | 195.80 | 195.95 | 191.34 | 191.48 | -1.624% | 410,555 | +7.009% |
| 2025-06-24 | 193.27 | 195.37 | 193.06 | 194.64 | +1.022% | 385,581 | +5.271% |
| 2025-06-23 | 186.16 | 193.41 | 185.72 | 192.67 | +3.425% | 740,186 | +6.348% |
| 2025-06-20 | 188.78 | 189.99 | 184.57 | 186.29 | -1.172% | 1,065,772 | +9.990% |
| 2025-06-18 | 191.60 | 191.60 | 187.60 | 188.50 | -1.577% | 709,661 | +8.700% |
| 2025-06-17 | 191.65 | 193.64 | 191.04 | 191.52 | -0.576% | 580,640 | +6.986% |
| 2025-06-16 | 190.30 | 192.74 | 189.85 | 192.63 | +1.754% | 531,078 | +6.370% |
| 2025-06-13 | 186.86 | 191.25 | 186.86 | 189.31 | -1.851% | 566,916 | +8.235% |
| 2025-06-12 | 188.75 | 193.69 | 188.75 | 192.88 | +1.875% | 742,849 | +6.232% |
| 2025-06-11 | 193.40 | 194.77 | 188.28 | 189.33 | -2.044% | 694,753 | +8.224% |
| 2025-06-10 | 192.25 | 194.41 | 190.61 | 193.28 | -0.191% | 838,619 | +6.012% |
| 2025-06-09 | 193.00 | 195.26 | 191.58 | 193.65 | +0.451% | 640,380 | +5.809% |
| 2025-06-06 | 192.15 | 193.09 | 189.41 | 192.78 | +1.367% | 625,138 | +6.287% |
| 2025-06-05 | 191.84 | 192.70 | 189.85 | 190.18 | -0.362% | 679,502 | +7.740% |
| 2025-06-04 | 186.98 | 191.90 | 185.32 | 190.87 | +2.080% | 871,355 | +7.351% |
| 2025-06-03 | 184.28 | 187.71 | 182.34 | 186.98 | +1.350% | 1,411,255 | +9.584% |
| 2025-06-02 | 186.98 | 188.01 | 181.84 | 184.49 | -2.272% | 1,089,207 | +11.063% |
| 2025-05-30 | 187.40 | 190.00 | 184.47 | 188.78 | -0.058% | 6,197,591 | +8.539% |
| 2025-05-29 | 188.99 | 189.02 | 185.62 | 188.89 | +0.324% | 750,005 | +8.476% |
| 2025-05-28 | 191.08 | 192.74 | 187.95 | 188.28 | -1.440% | 667,692 | +8.827% |
| 2025-05-27 | 188.00 | 191.11 | 186.50 | 191.03 | +3.131% | 616,136 | +7.261% |
| 2025-05-23 | 182.52 | 186.01 | 181.86 | 185.23 | -1.205% | 692,253 | +10.619% |
| 2025-05-22 | 187.91 | 189.44 | 186.60 | 187.49 | -0.255% | 556,670 | +9.286% |
| 2025-05-21 | 188.58 | 191.13 | 187.23 | 187.97 | -2.022% | 706,775 | +9.007% |
| 2025-05-20 | 192.58 | 192.58 | 189.73 | 191.85 | -0.627% | 608,668 | +6.802% |
| 2025-05-19 | 190.26 | 193.30 | 190.03 | 193.06 | -0.735% | 447,463 | +6.133% |
| 2025-05-16 | 193.56 | 194.66 | 192.88 | 194.49 | +0.720% | 451,046 | +5.352% |
| 2025-05-15 | 194.01 | 194.56 | 191.31 | 193.10 | -0.566% | 648,944 | +6.111% |
| 2025-05-14 | 194.82 | 195.72 | 191.33 | 194.20 | -0.685% | 887,322 | +5.510% |
| 2025-05-13 | 196.00 | 197.32 | 194.70 | 195.54 | -0.235% | 581,208 | +4.787% |
| 2025-05-12 | 192.85 | 196.14 | 192.21 | 196.00 | +6.308% | 797,126 | +4.541% |
| 2025-05-09 | 187.05 | 187.36 | 183.67 | 184.37 | -1.333% | 377,361 | +11.135% |
| 2025-05-08 | 185.95 | 188.16 | 184.82 | 186.86 | +1.604% | 458,161 | +9.654% |
| 2025-05-07 | 183.30 | 186.81 | 182.40 | 183.91 | +0.591% | 761,566 | +11.413% |
| 2025-05-06 | 180.89 | 185.25 | 180.72 | 182.83 | -0.630% | 635,443 | +12.071% |
| 2025-05-05 | 181.69 | 185.87 | 181.02 | 183.99 | +0.316% | 535,413 | +11.365% |
| 2025-05-02 | 181.78 | 184.31 | 181.40 | 183.41 | +2.676% | 527,715 | +11.717% |
| 2025-05-01 | 179.94 | 181.39 | 177.65 | 178.63 | +0.699% | 536,182 | +14.706% |
| 2025-04-30 | 173.52 | 177.72 | 171.42 | 177.39 | +0.647% | 658,569 | +15.508% |
| 2025-04-29 | 173.34 | 178.54 | 172.81 | 176.25 | +1.072% | 738,134 | +16.255% |
| 2025-04-28 | 174.79 | 175.58 | 172.13 | 174.38 | -0.115% | 649,719 | +17.502% |
| 2025-04-25 | 174.25 | 176.18 | 171.85 | 174.58 | +0.212% | 569,755 | +17.367% |
| 2025-04-24 | 171.95 | 174.42 | 168.16 | 174.21 | +1.314% | 670,027 | +17.617% |
| 2025-04-23 | 178.47 | 188.36 | 171.22 | 171.95 | +5.978% | 2,099,325 | +19.163% |
| 2025-04-22 | 161.83 | 163.86 | 158.80 | 162.25 | +1.084% | 1,487,146 | +26.287% |
| 2025-04-21 | 160.75 | 161.67 | 157.26 | 160.51 | -1.871% | 739,689 | +27.656% |
| 2025-04-17 | 161.93 | 164.32 | 161.01 | 163.57 | +1.540% | 643,569 | +25.267% |
| 2025-04-16 | 163.00 | 164.50 | 159.09 | 161.09 | 0.000% | 854,477 | +27.196% |