MIDD
Middleby Corp
stockNASDAQ
At CloseOct 16, 2026 3:59:57 PM EDT
107.80USD-0.810%(-0.88)414,158
Pre-marketOct 16, 2026 9:29:59 AM EDT
109.06USD+0.350%(+0.38)
MIDD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 109.06 | 110.21 | 106.99 | 107.80 | -0.810% | 414,158 | 0.000% |
| 2026-10-15 | 106.84 | 109.21 | 106.84 | 108.68 | +2.374% | 469,740 | -0.810% |
| 2026-10-14 | 106.46 | 106.53 | 105.33 | 106.16 | -0.282% | 414,843 | +1.545% |
| 2026-10-13 | 105.41 | 106.53 | 104.67 | 106.46 | +1.034% | 396,045 | +1.259% |
| 2026-10-12 | 105.91 | 107.19 | 105.13 | 105.37 | -0.547% | 483,666 | +2.306% |
| 2026-10-09 | 105.40 | 106.54 | 104.16 | 105.95 | +0.522% | 418,129 | +1.746% |
| 2026-10-08 | 104.73 | 106.36 | 103.71 | 105.40 | +0.152% | 567,028 | +2.277% |
| 2026-10-07 | 104.61 | 105.30 | 102.68 | 105.24 | -0.642% | 511,247 | +2.433% |
| 2026-10-06 | 105.95 | 106.87 | 105.22 | 105.92 | +0.771% | 537,762 | +1.775% |
| 2026-10-05 | 104.37 | 106.52 | 103.08 | 105.11 | +0.516% | 667,259 | +2.559% |
| 2026-10-02 | 104.29 | 104.78 | 103.24 | 104.57 | +1.831% | 751,118 | +3.089% |
| 2026-10-01 | 103.30 | 104.14 | 102.14 | 102.69 | -0.859% | 501,556 | +4.976% |
| 2026-09-30 | 105.63 | 106.33 | 103.41 | 103.58 | -1.876% | 484,702 | +4.074% |
| 2026-09-29 | 106.48 | 106.90 | 105.25 | 105.56 | -1.050% | 452,991 | +2.122% |
| 2026-09-28 | 106.73 | 107.53 | 105.23 | 106.68 | -0.910% | 550,518 | +1.050% |
| 2026-09-25 | 108.53 | 110.04 | 107.26 | 107.66 | -0.342% | 403,383 | +0.130% |
| 2026-09-24 | 110.67 | 110.78 | 107.77 | 108.03 | -2.886% | 467,529 | -0.213% |
| 2026-09-23 | 112.75 | 113.85 | 110.44 | 111.24 | -1.374% | 717,713 | -3.092% |
| 2026-09-22 | 113.34 | 113.44 | 112.11 | 112.79 | +1.384% | 410,916 | -4.424% |
| 2026-09-21 | 113.04 | 113.04 | 109.88 | 111.25 | -0.917% | 587,152 | -3.101% |
| 2026-09-18 | 111.01 | 113.46 | 111.00 | 112.28 | +0.844% | 1,420,207 | -3.990% |
| 2026-09-17 | 113.36 | 113.84 | 110.83 | 111.34 | -0.864% | 544,461 | -3.179% |
| 2026-09-16 | 111.44 | 113.49 | 110.85 | 112.31 | +1.089% | 833,571 | -4.016% |
| 2026-09-15 | 112.14 | 113.85 | 110.82 | 111.10 | +1.258% | 927,367 | -2.970% |
| 2026-09-14 | 106.80 | 109.85 | 106.40 | 109.72 | +1.302% | 648,052 | -1.750% |
| 2026-09-11 | 106.98 | 109.67 | 105.91 | 108.31 | +2.450% | 878,154 | -0.471% |
| 2026-09-10 | 105.94 | 107.00 | 104.24 | 105.72 | -0.208% | 706,144 | +1.967% |
| 2026-09-09 | 107.32 | 108.50 | 105.73 | 105.94 | -2.476% | 548,998 | +1.756% |
| 2026-09-08 | 111.19 | 112.85 | 108.47 | 108.63 | -2.792% | 369,847 | -0.764% |
| 2026-09-04 | 112.00 | 113.34 | 111.42 | 111.75 | -0.578% | 271,122 | -3.535% |
| 2026-09-03 | 113.62 | 113.62 | 111.33 | 112.40 | -0.036% | 368,282 | -4.093% |
| 2026-09-02 | 112.22 | 114.23 | 111.86 | 112.44 | +0.753% | 508,854 | -4.127% |
| 2026-09-01 | 110.75 | 113.50 | 109.68 | 111.60 | +0.686% | 677,520 | -3.405% |
| 2026-08-31 | 112.33 | 113.28 | 110.33 | 110.84 | -1.694% | 375,270 | -2.743% |
| 2026-08-28 | 114.34 | 115.29 | 112.07 | 112.75 | -0.757% | 350,492 | -4.390% |
| 2026-08-27 | 114.75 | 115.19 | 113.38 | 113.61 | -1.585% | 454,252 | -5.114% |
| 2026-08-26 | 113.97 | 116.31 | 113.26 | 115.44 | +1.290% | 419,724 | -6.618% |
| 2026-08-25 | 115.98 | 116.57 | 112.98 | 113.97 | -1.085% | 378,114 | -5.414% |
| 2026-08-24 | 115.47 | 116.69 | 113.97 | 115.22 | -0.225% | 532,816 | -6.440% |
| 2026-08-21 | 113.31 | 115.66 | 112.19 | 115.48 | +2.631% | 515,515 | -6.651% |
| 2026-08-20 | 110.98 | 112.72 | 110.98 | 112.52 | +0.080% | 531,452 | -4.195% |
| 2026-08-19 | 114.86 | 115.06 | 111.95 | 112.43 | -1.377% | 850,303 | -4.118% |
| 2026-08-18 | 114.15 | 116.78 | 113.80 | 114.00 | -0.766% | 577,917 | -5.439% |
| 2026-08-17 | 116.86 | 118.59 | 114.28 | 114.88 | -2.570% | 1,009,495 | -6.163% |
| 2026-08-14 | 116.38 | 118.08 | 114.84 | 117.91 | +0.761% | 871,857 | -8.574% |
| 2026-08-13 | 118.62 | 120.16 | 116.22 | 117.02 | -1.623% | 658,919 | -7.879% |
| 2026-08-12 | 118.69 | 120.09 | 115.80 | 118.95 | -0.867% | 1,280,876 | -9.374% |
| 2026-08-11 | 124.09 | 126.64 | 119.22 | 119.99 | -7.913% | 1,330,961 | -10.159% |
| 2026-08-10 | 134.08 | 134.37 | 129.40 | 130.30 | -3.123% | 516,585 | -17.268% |
| 2026-08-07 | 133.73 | 135.16 | 133.03 | 134.50 | +0.915% | 467,114 | -19.851% |
| 2026-08-06 | 135.34 | 135.83 | 132.11 | 133.28 | -1.522% | 496,683 | -19.118% |
| 2026-08-05 | 137.30 | 138.03 | 133.90 | 135.34 | -2.479% | 463,075 | -20.349% |
| 2026-08-04 | 136.80 | 138.93 | 135.14 | 138.78 | +2.187% | 560,502 | -22.323% |
| 2026-08-03 | 134.33 | 137.27 | 133.85 | 135.81 | +1.669% | 327,897 | -20.624% |
| 2026-07-31 | 133.66 | 134.15 | 131.27 | 133.58 | +0.195% | 294,838 | -19.299% |
| 2026-07-30 | 135.02 | 135.64 | 131.56 | 133.32 | +0.226% | 393,167 | -19.142% |
| 2026-07-29 | 133.64 | 135.19 | 130.53 | 133.02 | -1.532% | 461,031 | -18.960% |
| 2026-07-28 | 136.15 | 138.74 | 134.05 | 135.09 | -0.669% | 547,444 | -20.201% |
| 2026-07-27 | 134.69 | 137.68 | 133.54 | 136.00 | +1.584% | 461,015 | -20.735% |
| 2026-07-24 | 131.41 | 134.71 | 131.41 | 133.88 | +2.089% | 364,665 | -19.480% |
| 2026-07-23 | 130.45 | 132.03 | 129.53 | 131.14 | +0.115% | 604,445 | -17.798% |
| 2026-07-22 | 130.29 | 131.61 | 129.85 | 130.99 | -0.092% | 431,010 | -17.704% |
| 2026-07-21 | 130.98 | 131.55 | 128.09 | 131.11 | +1.196% | 391,974 | -17.779% |
| 2026-07-20 | 133.44 | 133.45 | 129.22 | 129.56 | -2.747% | 439,091 | -16.795% |
| 2026-07-17 | 136.31 | 138.33 | 132.41 | 133.22 | -3.680% | 598,537 | -19.081% |
| 2026-07-16 | 133.63 | 138.75 | 133.27 | 138.31 | +3.263% | 475,828 | -22.059% |
| 2026-07-15 | 134.52 | 136.57 | 132.10 | 133.94 | -0.483% | 650,280 | -19.516% |
| 2026-07-14 | 136.60 | 138.04 | 133.16 | 134.59 | -0.245% | 1,066,204 | -19.905% |
| 2026-07-13 | 134.03 | 136.21 | 133.67 | 134.92 | -0.553% | 338,083 | -20.101% |
| 2026-07-10 | 133.55 | 138.28 | 132.69 | 135.67 | +1.786% | 730,640 | -20.542% |
| 2026-07-09 | 132.54 | 133.66 | 129.84 | 133.29 | +0.809% | 900,946 | -19.124% |
| 2026-07-08 | 136.31 | 136.93 | 130.32 | 132.22 | -5.055% | 874,752 | -18.469% |
| 2026-07-07 | 146.07 | 148.54 | 137.68 | 139.26 | -22.288% | 842,853 | -22.591% |
| 2026-07-06 | 174.75 | 180.13 | 174.41 | 179.20 | +2.330% | 660,547 | -39.844% |
| 2026-07-02 | 173.14 | 176.26 | 172.76 | 175.12 | +1.962% | 782,287 | -38.442% |
| 2026-07-01 | 171.83 | 174.21 | 170.92 | 171.75 | -0.151% | 440,380 | -37.234% |
| 2026-06-30 | 175.43 | 175.43 | 170.65 | 172.01 | -0.584% | 699,290 | -37.329% |
| 2026-06-29 | 171.21 | 173.14 | 170.01 | 173.02 | -0.196% | 713,087 | -37.695% |
| 2026-06-26 | 171.27 | 173.59 | 169.66 | 173.36 | +0.926% | 923,803 | -37.817% |
| 2026-06-25 | 170.18 | 176.44 | 169.57 | 171.77 | +1.693% | 1,145,173 | -37.242% |
| 2026-06-24 | 163.77 | 169.83 | 163.03 | 168.91 | +3.139% | 800,295 | -36.179% |
| 2026-06-23 | 164.81 | 166.74 | 162.37 | 163.77 | -1.728% | 811,256 | -34.176% |
| 2026-06-22 | 170.49 | 172.43 | 166.21 | 166.65 | -3.257% | 642,226 | -35.314% |
| 2026-06-18 | 166.89 | 173.42 | 166.89 | 172.26 | +4.546% | 2,418,676 | -37.420% |
| 2026-06-17 | 167.74 | 170.73 | 163.22 | 164.77 | -0.151% | 796,746 | -34.575% |
| 2026-06-16 | 163.93 | 166.56 | 162.82 | 165.02 | +0.917% | 810,997 | -34.675% |
| 2026-06-15 | 163.62 | 164.49 | 161.01 | 163.52 | +3.167% | 501,835 | -34.075% |
| 2026-06-12 | 158.54 | 158.94 | 156.61 | 158.50 | +0.355% | 514,228 | -31.987% |
| 2026-06-11 | 155.36 | 158.94 | 153.75 | 157.94 | +2.725% | 508,813 | -31.746% |
| 2026-06-10 | 161.04 | 163.28 | 153.62 | 153.75 | -4.740% | 466,180 | -29.886% |
| 2026-06-09 | 158.25 | 162.31 | 157.09 | 161.40 | +2.450% | 530,199 | -33.209% |
| 2026-06-08 | 155.06 | 160.20 | 153.85 | 157.54 | +1.685% | 474,605 | -31.573% |
| 2026-06-05 | 154.90 | 156.59 | 151.80 | 154.93 | -0.514% | 406,381 | -30.420% |
| 2026-06-04 | 157.28 | 158.23 | 154.33 | 155.73 | -0.314% | 521,086 | -30.778% |
| 2026-06-03 | 154.66 | 157.19 | 152.77 | 156.22 | +0.225% | 632,682 | -30.995% |
| 2026-06-02 | 156.46 | 158.39 | 153.62 | 155.87 | -0.377% | 602,156 | -30.840% |
| 2026-06-01 | 153.78 | 156.52 | 150.33 | 156.46 | +0.935% | 575,153 | -31.101% |
| 2026-05-29 | 153.45 | 156.35 | 151.82 | 155.01 | +0.584% | 728,322 | -30.456% |
| 2026-05-28 | 152.98 | 154.56 | 150.00 | 154.11 | -0.214% | 483,601 | -30.050% |
| 2026-05-27 | 152.05 | 154.71 | 151.76 | 154.44 | +2.455% | 672,511 | -30.199% |
| 2026-05-26 | 148.28 | 151.56 | 147.53 | 150.74 | +1.789% | 528,340 | -28.486% |
| 2026-05-22 | 145.20 | 148.33 | 144.38 | 148.09 | +1.990% | 341,165 | -27.206% |
| 2026-05-21 | 142.86 | 146.72 | 139.78 | 145.20 | +1.255% | 415,974 | -25.758% |
| 2026-05-20 | 141.92 | 144.58 | 139.20 | 143.40 | +1.328% | 514,207 | -24.826% |
| 2026-05-19 | 144.09 | 144.09 | 139.35 | 141.52 | -2.001% | 570,902 | -23.827% |
| 2026-05-18 | 144.55 | 146.92 | 143.30 | 144.41 | +0.578% | 468,307 | -25.351% |
| 2026-05-15 | 146.19 | 146.63 | 142.98 | 143.58 | -2.353% | 595,903 | -24.920% |
| 2026-05-14 | 148.51 | 148.51 | 146.50 | 147.04 | -0.278% | 540,798 | -26.687% |
| 2026-05-13 | 150.04 | 150.36 | 147.05 | 147.45 | -2.351% | 729,772 | -26.890% |
| 2026-05-12 | 156.25 | 156.49 | 148.00 | 151.00 | -3.360% | 889,706 | -28.609% |
| 2026-05-11 | 164.67 | 165.47 | 155.89 | 156.25 | -5.113% | 720,126 | -31.008% |
| 2026-05-08 | 161.20 | 166.89 | 158.56 | 164.67 | +4.070% | 1,107,763 | -34.536% |
| 2026-05-07 | 159.57 | 163.87 | 152.53 | 158.23 | +11.039% | 1,401,535 | -31.871% |
| 2026-05-06 | 141.66 | 144.75 | 140.59 | 142.50 | +2.180% | 946,438 | -24.351% |
| 2026-05-05 | 137.99 | 141.91 | 137.99 | 139.46 | +1.647% | 730,823 | -22.702% |
| 2026-05-04 | 138.09 | 140.38 | 136.40 | 137.20 | -1.203% | 627,113 | -21.429% |
| 2026-05-01 | 140.95 | 141.19 | 138.13 | 138.87 | -1.062% | 603,273 | -22.373% |
| 2026-04-30 | 139.66 | 141.61 | 137.29 | 140.36 | +1.095% | 574,785 | -23.197% |
| 2026-04-29 | 141.30 | 141.53 | 137.61 | 138.84 | -2.129% | 491,458 | -22.357% |
| 2026-04-28 | 142.75 | 142.85 | 140.18 | 141.86 | -0.617% | 467,548 | -24.010% |
| 2026-04-27 | 142.13 | 145.14 | 141.45 | 142.74 | +0.571% | 515,984 | -24.478% |
| 2026-04-24 | 145.38 | 147.99 | 141.03 | 141.93 | -2.373% | 671,084 | -24.047% |
| 2026-04-23 | 145.16 | 147.21 | 143.35 | 145.38 | +0.491% | 588,616 | -25.849% |
| 2026-04-22 | 145.12 | 146.45 | 142.10 | 144.67 | +1.487% | 741,665 | -25.486% |
| 2026-04-21 | 145.01 | 147.35 | 142.33 | 142.55 | -1.567% | 312,142 | -24.377% |
| 2026-04-20 | 143.97 | 145.55 | 143.23 | 144.82 | +0.500% | 492,961 | -25.563% |
| 2026-04-17 | 141.18 | 147.80 | 140.48 | 144.10 | +3.335% | 652,958 | -25.191% |
| 2026-04-16 | 139.38 | 140.86 | 136.30 | 139.45 | +0.050% | 704,322 | -22.696% |
| 2026-04-15 | 142.48 | 142.93 | 137.69 | 139.38 | -2.470% | 865,951 | -22.657% |
| 2026-04-14 | 142.08 | 143.69 | 141.04 | 142.91 | +0.260% | 492,066 | -24.568% |
| 2026-04-13 | 141.37 | 142.60 | 139.77 | 142.54 | -0.343% | 472,929 | -24.372% |
| 2026-04-10 | 145.16 | 147.47 | 142.41 | 143.03 | -1.623% | 411,619 | -24.631% |
| 2026-04-09 | 142.79 | 146.31 | 141.40 | 145.39 | +1.254% | 362,135 | -25.855% |
| 2026-04-08 | 138.80 | 144.58 | 138.80 | 143.59 | +6.174% | 688,682 | -24.925% |
| 2026-04-07 | 134.71 | 136.53 | 131.15 | 135.24 | +0.178% | 778,787 | -20.290% |
| 2026-04-06 | 131.06 | 135.45 | 130.47 | 135.00 | +2.203% | 417,911 | -20.148% |
| 2026-04-02 | 129.68 | 134.11 | 128.48 | 132.09 | -0.542% | 405,389 | -18.389% |
| 2026-04-01 | 132.58 | 135.18 | 132.25 | 132.81 | +0.173% | 598,874 | -18.831% |
| 2026-03-31 | 129.31 | 133.81 | 127.78 | 132.58 | +4.238% | 533,070 | -18.691% |
| 2026-03-30 | 129.78 | 129.78 | 126.35 | 127.19 | -1.119% | 423,764 | -15.245% |
| 2026-03-27 | 133.13 | 133.13 | 128.00 | 128.63 | -3.921% | 503,846 | -16.194% |
| 2026-03-26 | 135.61 | 137.26 | 133.46 | 133.88 | -2.270% | 303,510 | -19.480% |
| 2026-03-25 | 136.29 | 139.64 | 134.41 | 136.99 | +0.654% | 450,556 | -21.308% |
| 2026-03-24 | 135.28 | 138.65 | 134.47 | 136.10 | -1.133% | 393,670 | -20.794% |
| 2026-03-23 | 140.52 | 141.67 | 137.01 | 137.66 | +1.362% | 520,608 | -21.691% |
| 2026-03-20 | 139.99 | 140.09 | 134.50 | 135.81 | -3.048% | 620,652 | -20.624% |
| 2026-03-19 | 139.90 | 141.56 | 136.32 | 140.08 | +0.574% | 652,063 | -23.044% |
| 2026-03-18 | 142.22 | 143.31 | 139.00 | 139.28 | -2.799% | 479,313 | -22.602% |
| 2026-03-17 | 143.18 | 145.73 | 141.14 | 143.29 | +0.965% | 481,290 | -24.768% |
| 2026-03-16 | 145.32 | 145.95 | 141.79 | 141.92 | -0.811% | 629,917 | -24.042% |
| 2026-03-13 | 145.55 | 147.53 | 141.18 | 143.08 | -1.317% | 452,159 | -24.658% |
| 2026-03-12 | 148.36 | 149.49 | 144.52 | 144.99 | -3.629% | 445,875 | -25.650% |
| 2026-03-11 | 150.39 | 151.15 | 147.04 | 150.45 | -0.007% | 488,889 | -28.348% |
| 2026-03-10 | 151.70 | 153.59 | 149.68 | 150.46 | +0.387% | 526,392 | -28.353% |
| 2026-03-09 | 148.40 | 150.35 | 143.50 | 149.88 | -0.597% | 691,025 | -28.076% |
| 2026-03-06 | 153.65 | 154.35 | 149.47 | 150.78 | -3.488% | 491,536 | -28.505% |
| 2026-03-05 | 161.00 | 161.05 | 154.27 | 156.23 | -2.703% | 615,474 | -30.999% |
| 2026-03-04 | 162.38 | 162.38 | 159.23 | 160.57 | -0.962% | 525,652 | -32.864% |
| 2026-03-03 | 159.82 | 162.47 | 155.53 | 162.13 | -1.733% | 516,247 | -33.510% |
| 2026-03-02 | 164.95 | 168.41 | 163.57 | 164.99 | -2.292% | 791,710 | -34.663% |
| 2026-02-27 | 167.73 | 169.44 | 161.04 | 168.86 | +1.114% | 829,052 | -36.160% |
| 2026-02-26 | 152.67 | 168.84 | 152.67 | 167.00 | +5.844% | 1,159,758 | -35.449% |
| 2026-02-25 | 160.75 | 161.42 | 155.36 | 157.78 | -2.006% | 578,156 | -31.677% |
| 2026-02-24 | 159.80 | 162.19 | 158.71 | 161.01 | +1.808% | 622,998 | -33.048% |
| 2026-02-23 | 160.77 | 162.11 | 156.25 | 158.15 | -1.636% | 679,347 | -31.837% |
| 2026-02-20 | 160.43 | 165.37 | 160.11 | 160.78 | -1.034% | 560,505 | -32.952% |
| 2026-02-19 | 164.04 | 165.24 | 161.50 | 162.46 | -1.174% | 442,091 | -33.645% |
| 2026-02-18 | 162.14 | 165.48 | 161.02 | 164.39 | +0.507% | 434,177 | -34.424% |
| 2026-02-17 | 163.61 | 167.10 | 162.82 | 163.56 | -0.226% | 615,138 | -34.091% |
| 2026-02-13 | 164.04 | 166.42 | 162.97 | 163.93 | -0.067% | 614,983 | -34.240% |
| 2026-02-12 | 164.25 | 168.62 | 162.25 | 164.04 | +0.092% | 590,096 | -34.284% |
| 2026-02-11 | 163.35 | 164.20 | 161.07 | 163.89 | +1.061% | 379,232 | -34.224% |
| 2026-02-10 | 161.05 | 164.69 | 161.05 | 162.17 | +0.702% | 477,546 | -33.527% |
| 2026-02-09 | 161.11 | 162.00 | 159.34 | 161.04 | -0.043% | 422,742 | -33.060% |
| 2026-02-06 | 158.24 | 161.62 | 155.90 | 161.11 | +2.801% | 636,935 | -33.089% |
| 2026-02-05 | 157.00 | 158.12 | 155.64 | 156.72 | -0.892% | 575,560 | -31.215% |
| 2026-02-04 | 155.09 | 159.06 | 155.09 | 158.13 | +2.902% | 716,296 | -31.828% |
| 2026-02-03 | 149.86 | 155.90 | 149.81 | 153.67 | +2.542% | 550,875 | -29.850% |
| 2026-02-02 | 147.17 | 150.46 | 145.22 | 149.86 | +1.828% | 438,498 | -28.066% |
| 2026-01-30 | 148.95 | 149.99 | 145.91 | 147.17 | -1.880% | 561,952 | -26.751% |
| 2026-01-29 | 150.05 | 150.75 | 146.30 | 149.99 | +0.529% | 498,873 | -28.129% |
| 2026-01-28 | 148.23 | 150.87 | 146.41 | 149.20 | +1.063% | 708,682 | -27.748% |
| 2026-01-27 | 147.07 | 148.78 | 147.02 | 147.63 | +0.149% | 535,416 | -26.980% |
| 2026-01-26 | 146.37 | 148.89 | 145.40 | 147.41 | +0.711% | 866,256 | -26.871% |
| 2026-01-23 | 149.80 | 149.94 | 144.36 | 146.37 | -2.238% | 993,910 | -26.351% |
| 2026-01-22 | 150.56 | 153.48 | 149.56 | 149.72 | -0.379% | 711,361 | -27.999% |
| 2026-01-21 | 147.57 | 150.98 | 146.54 | 150.29 | +3.449% | 1,062,481 | -28.272% |
| 2026-01-20 | 145.48 | 148.24 | 145.07 | 145.28 | -2.188% | 810,807 | -25.798% |
| 2026-01-16 | 148.85 | 150.68 | 148.06 | 148.53 | -0.215% | 839,718 | -27.422% |
| 2026-01-15 | 153.96 | 155.53 | 148.31 | 148.85 | -3.407% | 1,383,425 | -27.578% |
| 2026-01-14 | 154.80 | 157.59 | 153.93 | 154.10 | -0.581% | 687,369 | -30.045% |
| 2026-01-13 | 155.34 | 157.68 | 153.93 | 155.00 | -0.398% | 687,115 | -30.452% |
| 2026-01-12 | 157.34 | 157.72 | 155.18 | 155.62 | -1.313% | 596,198 | -30.729% |
| 2026-01-09 | 157.20 | 160.57 | 156.24 | 157.69 | -0.536% | 881,603 | -31.638% |
| 2026-01-08 | 153.36 | 158.77 | 152.51 | 158.54 | +3.089% | 483,196 | -32.005% |
| 2026-01-07 | 156.40 | 157.50 | 153.00 | 153.79 | -1.700% | 476,294 | -29.904% |
| 2026-01-06 | 149.74 | 156.95 | 149.74 | 156.45 | +3.850% | 614,962 | -31.096% |
| 2026-01-05 | 150.41 | 153.68 | 149.79 | 150.65 | -0.080% | 640,421 | -28.443% |
| 2026-01-02 | 148.99 | 151.65 | 148.00 | 150.77 | +1.413% | 610,940 | -28.500% |
| 2025-12-31 | 150.26 | 150.40 | 148.11 | 148.67 | -1.491% | 394,084 | -27.490% |
| 2025-12-30 | 150.91 | 152.58 | 149.08 | 150.92 | -0.547% | 562,199 | -28.571% |
| 2025-12-29 | 150.37 | 152.30 | 150.08 | 151.75 | +0.424% | 715,416 | -28.962% |
| 2025-12-26 | 150.90 | 151.46 | 149.59 | 151.11 | +0.359% | 323,740 | -28.661% |
| 2025-12-24 | 150.79 | 151.50 | 149.55 | 150.57 | -0.272% | 325,744 | -28.405% |
| 2025-12-23 | 149.58 | 151.93 | 148.62 | 150.98 | +0.319% | 667,222 | -28.600% |
| 2025-12-22 | 147.67 | 151.13 | 147.67 | 150.50 | +1.937% | 744,257 | -28.372% |
| 2025-12-19 | 147.74 | 148.46 | 146.21 | 147.64 | -0.405% | 1,138,856 | -26.985% |
| 2025-12-18 | 146.12 | 148.79 | 145.35 | 148.24 | +2.766% | 847,001 | -27.280% |
| 2025-12-17 | 146.18 | 150.44 | 143.88 | 144.25 | -2.031% | 1,173,133 | -25.269% |
| 2025-12-16 | 149.93 | 149.96 | 145.53 | 147.24 | -0.027% | 887,662 | -26.786% |
| 2025-12-15 | 148.22 | 148.46 | 145.64 | 147.28 | -0.325% | 938,126 | -26.806% |
| 2025-12-12 | 146.38 | 147.91 | 144.79 | 147.76 | +1.129% | 1,068,489 | -27.044% |
| 2025-12-11 | 141.27 | 146.71 | 140.50 | 146.11 | +3.654% | 1,242,581 | -26.220% |
| 2025-12-10 | 132.59 | 141.90 | 132.00 | 140.96 | +9.271% | 1,189,113 | -23.524% |
| 2025-12-09 | 126.85 | 131.00 | 126.85 | 129.00 | +0.632% | 1,219,506 | -16.434% |
| 2025-12-08 | 125.95 | 128.32 | 124.45 | 128.19 | +1.521% | 1,044,935 | -15.906% |
| 2025-12-05 | 126.49 | 128.06 | 124.75 | 126.27 | +0.326% | 687,245 | -14.627% |
| 2025-12-04 | 120.84 | 126.36 | 120.84 | 125.86 | +4.971% | 1,078,862 | -14.349% |
| 2025-12-03 | 117.71 | 120.77 | 117.66 | 119.90 | +2.251% | 363,759 | -10.092% |
| 2025-12-02 | 118.18 | 118.61 | 116.53 | 117.26 | -0.770% | 657,841 | -8.068% |
| 2025-12-01 | 117.19 | 120.78 | 116.57 | 118.17 | -0.025% | 1,497,544 | -8.775% |
| 2025-11-28 | 118.20 | 118.90 | 117.47 | 118.20 | +0.442% | 295,957 | -8.799% |
| 2025-11-26 | 117.00 | 119.05 | 116.09 | 117.68 | +0.204% | 580,662 | -8.396% |
| 2025-11-25 | 116.42 | 118.26 | 115.56 | 117.44 | +1.513% | 912,500 | -8.208% |
| 2025-11-24 | 117.04 | 117.53 | 115.42 | 115.69 | -1.616% | 677,669 | -6.820% |
| 2025-11-21 | 112.39 | 117.92 | 111.81 | 117.59 | +4.441% | 816,772 | -8.326% |
| 2025-11-20 | 112.14 | 113.50 | 110.82 | 112.59 | +0.815% | 669,026 | -4.254% |
| 2025-11-19 | 113.69 | 113.96 | 111.44 | 111.68 | -1.690% | 853,785 | -3.474% |
| 2025-11-18 | 113.59 | 114.72 | 112.61 | 113.60 | -0.682% | 785,383 | -5.106% |
| 2025-11-17 | 118.24 | 118.24 | 113.89 | 114.38 | -3.101% | 560,429 | -5.753% |
| 2025-11-14 | 118.28 | 119.32 | 117.11 | 118.04 | -1.222% | 683,731 | -8.675% |
| 2025-11-13 | 123.37 | 125.49 | 118.88 | 119.50 | -4.016% | 943,426 | -9.791% |
| 2025-11-12 | 123.07 | 126.00 | 123.07 | 124.50 | +0.867% | 577,878 | -13.414% |
| 2025-11-11 | 123.24 | 125.26 | 122.58 | 123.43 | +0.219% | 795,403 | -12.663% |
| 2025-11-10 | 124.16 | 124.69 | 121.73 | 123.16 | -0.032% | 863,770 | -12.472% |
| 2025-11-07 | 120.48 | 123.71 | 119.09 | 123.20 | +2.615% | 1,066,614 | -12.500% |
| 2025-11-06 | 132.71 | 132.76 | 114.57 | 120.06 | -2.770% | 1,490,642 | -10.212% |
| 2025-11-05 | 122.56 | 124.43 | 118.03 | 123.48 | +1.114% | 1,540,809 | -12.698% |
| 2025-11-04 | 122.09 | 123.02 | 120.76 | 122.12 | -0.237% | 821,760 | -11.726% |
| 2025-11-03 | 123.36 | 125.86 | 120.01 | 122.41 | -1.465% | 1,182,357 | -11.935% |
| 2025-10-31 | 123.66 | 124.67 | 121.67 | 124.23 | +0.885% | 620,117 | -13.225% |
| 2025-10-30 | 124.00 | 125.40 | 122.10 | 123.14 | -1.488% | 1,365,835 | -12.457% |
| 2025-10-29 | 129.77 | 130.38 | 124.66 | 125.00 | -3.846% | 1,365,939 | -13.760% |
| 2025-10-28 | 131.36 | 133.21 | 129.76 | 130.00 | -1.039% | 528,416 | -17.077% |
| 2025-10-27 | 134.01 | 134.03 | 130.59 | 131.37 | -0.954% | 518,191 | -17.939% |
| 2025-10-24 | 134.62 | 135.88 | 131.62 | 132.63 | -0.443% | 431,418 | -18.721% |
| 2025-10-23 | 133.48 | 134.32 | 131.90 | 133.22 | +0.294% | 459,405 | -19.081% |
| 2025-10-22 | 134.52 | 135.23 | 132.63 | 132.83 | -1.920% | 401,654 | -18.844% |
| 2025-10-21 | 133.59 | 136.97 | 133.59 | 135.43 | +0.699% | 356,314 | -20.402% |
| 2025-10-20 | 134.71 | 135.33 | 133.55 | 134.49 | +0.825% | 254,986 | -19.845% |
| 2025-10-17 | 133.15 | 134.44 | 132.34 | 133.39 | -0.478% | 233,382 | -19.184% |
| 2025-10-16 | 134.63 | 134.63 | 132.11 | 134.03 | +0.209% | 378,960 | -19.570% |
| 2025-10-15 | 134.56 | 135.46 | 132.11 | 133.75 | -0.172% | 227,011 | -19.402% |
| 2025-10-14 | 129.62 | 134.56 | 129.62 | 133.98 | +1.569% | 353,899 | -19.540% |
| 2025-10-13 | 130.55 | 132.02 | 129.97 | 131.91 | +2.161% | 400,289 | -18.278% |
| 2025-10-10 | 132.89 | 133.66 | 128.69 | 129.12 | -2.698% | 385,543 | -16.512% |
| 2025-10-09 | 135.45 | 135.45 | 131.13 | 132.70 | -1.820% | 669,444 | -18.764% |
| 2025-10-08 | 136.92 | 137.60 | 132.47 | 135.16 | -1.587% | 868,226 | -20.243% |
| 2025-10-07 | 140.63 | 140.77 | 136.93 | 137.34 | -1.774% | 506,992 | -21.509% |
| 2025-10-06 | 138.22 | 140.24 | 137.49 | 139.82 | +0.880% | 398,381 | -22.901% |
| 2025-10-03 | 137.89 | 140.28 | 137.61 | 138.60 | +0.420% | 570,680 | -22.222% |
| 2025-10-02 | 134.65 | 138.16 | 133.69 | 138.02 | +3.023% | 511,461 | -21.895% |
| 2025-10-01 | 132.84 | 134.69 | 132.46 | 133.97 | +0.782% | 597,252 | -19.534% |
| 2025-09-30 | 132.87 | 133.59 | 131.10 | 132.93 | -0.442% | 555,502 | -18.905% |
| 2025-09-29 | 134.02 | 134.44 | 131.36 | 133.52 | +0.383% | 531,294 | -19.263% |
| 2025-09-26 | 131.46 | 133.53 | 130.75 | 133.01 | +1.033% | 493,281 | -18.953% |
| 2025-09-25 | 133.41 | 133.65 | 131.25 | 131.65 | -2.097% | 448,308 | -18.116% |
| 2025-09-24 | 133.67 | 134.82 | 133.31 | 134.47 | +0.358% | 285,620 | -19.833% |
| 2025-09-23 | 134.65 | 136.53 | 133.17 | 133.99 | -0.312% | 393,970 | -19.546% |
| 2025-09-22 | 133.89 | 135.19 | 133.38 | 134.41 | -0.326% | 623,037 | -19.798% |
| 2025-09-19 | 135.25 | 135.67 | 133.56 | 134.85 | -0.229% | 1,979,792 | -20.059% |
| 2025-09-18 | 134.17 | 136.17 | 132.20 | 135.16 | +0.903% | 665,871 | -20.243% |
| 2025-09-17 | 134.64 | 137.99 | 132.89 | 133.95 | -0.549% | 822,066 | -19.522% |
| 2025-09-16 | 134.36 | 136.16 | 132.71 | 134.69 | +0.373% | 637,590 | -19.964% |
| 2025-09-15 | 135.00 | 137.16 | 133.36 | 134.19 | -0.297% | 704,450 | -19.666% |
| 2025-09-12 | 138.63 | 139.30 | 134.30 | 134.59 | -3.019% | 522,046 | -19.905% |
| 2025-09-11 | 138.34 | 140.72 | 138.31 | 138.78 | +0.624% | 1,054,958 | -22.323% |
| 2025-09-10 | 138.16 | 139.68 | 136.91 | 137.92 | -0.548% | 491,496 | -21.839% |
| 2025-09-09 | 141.83 | 141.95 | 137.68 | 138.68 | -2.221% | 626,832 | -22.267% |
| 2025-09-08 | 144.65 | 146.18 | 140.20 | 141.83 | -1.800% | 800,356 | -23.994% |
| 2025-09-05 | 142.71 | 145.77 | 141.86 | 144.43 | +1.848% | 951,812 | -25.362% |
| 2025-09-04 | 137.58 | 141.99 | 135.92 | 141.81 | +4.549% | 822,040 | -23.983% |
| 2025-09-03 | 137.27 | 137.67 | 134.55 | 135.64 | -1.259% | 889,063 | -20.525% |
| 2025-09-02 | 134.87 | 137.68 | 134.69 | 137.37 | +0.380% | 756,124 | -21.526% |
| 2025-08-29 | 136.95 | 137.95 | 135.74 | 136.85 | +0.007% | 799,994 | -21.228% |
| 2025-08-28 | 138.47 | 138.72 | 135.13 | 136.84 | -0.682% | 896,293 | -21.222% |
| 2025-08-27 | 136.30 | 138.42 | 135.90 | 137.78 | +1.116% | 764,621 | -21.759% |
| 2025-08-26 | 136.24 | 138.26 | 135.81 | 136.26 | +0.103% | 788,201 | -20.887% |
| 2025-08-25 | 136.15 | 137.74 | 134.16 | 136.12 | -0.867% | 993,137 | -20.805% |
| 2025-08-22 | 131.45 | 137.65 | 130.89 | 137.31 | +5.518% | 792,081 | -21.492% |
| 2025-08-21 | 130.06 | 130.67 | 129.18 | 130.13 | -0.207% | 759,255 | -17.160% |
| 2025-08-20 | 132.05 | 132.47 | 130.11 | 130.40 | -1.667% | 664,797 | -17.331% |
| 2025-08-19 | 131.61 | 133.18 | 130.95 | 132.61 | +1.446% | 701,399 | -18.709% |
| 2025-08-18 | 132.44 | 134.88 | 130.50 | 130.72 | -1.425% | 901,271 | -17.534% |
| 2025-08-15 | 134.47 | 135.37 | 132.47 | 132.61 | -1.207% | 740,245 | -18.709% |
| 2025-08-14 | 135.85 | 136.25 | 133.59 | 134.23 | -2.718% | 1,118,518 | -19.690% |
| 2025-08-13 | 130.97 | 138.49 | 130.94 | 137.98 | +5.886% | 1,465,062 | -21.873% |
| 2025-08-12 | 121.42 | 130.66 | 120.55 | 130.31 | +8.601% | 2,245,991 | -17.274% |
| 2025-08-11 | 120.33 | 122.21 | 118.71 | 119.99 | +0.234% | 1,230,898 | -10.159% |
| 2025-08-08 | 120.22 | 122.19 | 119.50 | 119.71 | -0.383% | 1,252,786 | -9.949% |
| 2025-08-07 | 121.90 | 123.93 | 119.58 | 120.17 | +1.581% | 1,985,581 | -10.294% |
| 2025-08-06 | 144.34 | 145.57 | 118.09 | 118.30 | -18.250% | 4,885,597 | -8.876% |
| 2025-08-05 | 142.36 | 144.98 | 141.44 | 144.71 | +2.045% | 1,164,526 | -25.506% |
| 2025-08-04 | 142.09 | 142.57 | 141.10 | 141.81 | +0.056% | 779,228 | -23.983% |
| 2025-08-01 | 142.90 | 143.50 | 140.12 | 141.73 | -2.390% | 835,777 | -23.940% |
| 2025-07-31 | 143.70 | 145.84 | 143.68 | 145.20 | +0.359% | 801,020 | -25.758% |
| 2025-07-30 | 146.94 | 147.07 | 143.48 | 144.68 | -1.538% | 735,895 | -25.491% |
| 2025-07-29 | 149.23 | 150.07 | 146.00 | 146.94 | -1.535% | 684,079 | -26.637% |
| 2025-07-28 | 149.67 | 150.80 | 148.81 | 149.23 | -0.314% | 549,462 | -27.763% |
| 2025-07-25 | 148.79 | 149.93 | 146.75 | 149.70 | +0.835% | 536,705 | -27.989% |
| 2025-07-24 | 148.12 | 149.73 | 147.83 | 148.46 | -0.742% | 549,947 | -27.388% |
| 2025-07-23 | 150.36 | 151.24 | 149.26 | 149.57 | +0.060% | 1,031,909 | -27.927% |
| 2025-07-22 | 144.46 | 149.73 | 144.46 | 149.48 | +3.475% | 792,502 | -27.883% |
| 2025-07-21 | 147.46 | 149.10 | 144.29 | 144.46 | -1.379% | 1,294,863 | -25.377% |
| 2025-07-18 | 148.13 | 148.50 | 145.47 | 146.48 | -0.604% | 504,527 | -26.406% |
| 2025-07-17 | 143.22 | 147.54 | 142.92 | 147.37 | +2.970% | 636,437 | -26.851% |
| 2025-07-16 | 144.16 | 144.90 | 140.72 | 143.12 | -0.473% | 731,406 | -24.679% |
| 2025-07-15 | 146.45 | 146.72 | 143.71 | 143.80 | -1.534% | 723,015 | -25.035% |
| 2025-07-14 | 148.61 | 148.88 | 145.72 | 146.04 | -2.314% | 834,385 | -26.185% |
| 2025-07-11 | 149.46 | 150.07 | 148.08 | 149.50 | -0.440% | 1,154,189 | -27.893% |
| 2025-07-10 | 149.05 | 152.56 | 148.31 | 150.16 | +0.961% | 789,691 | -28.210% |
| 2025-07-09 | 148.67 | 149.38 | 145.84 | 148.73 | +0.453% | 777,629 | -27.520% |
| 2025-07-08 | 145.73 | 149.53 | 145.73 | 148.06 | +1.836% | 1,162,795 | -27.192% |
| 2025-07-07 | 147.49 | 148.84 | 144.49 | 145.39 | -2.180% | 767,419 | -25.855% |
| 2025-07-03 | 149.35 | 149.99 | 148.23 | 148.63 | -0.355% | 915,340 | -27.471% |
| 2025-07-02 | 147.44 | 149.67 | 145.18 | 149.16 | +1.235% | 738,536 | -27.729% |
| 2025-07-01 | 143.31 | 149.79 | 142.46 | 147.34 | +2.319% | 1,275,713 | -26.836% |
| 2025-06-30 | 145.36 | 145.36 | 142.72 | 144.00 | -0.649% | 1,450,718 | -25.139% |
| 2025-06-27 | 144.97 | 146.54 | 143.82 | 144.94 | +0.131% | 1,103,801 | -25.624% |
| 2025-06-26 | 145.14 | 145.67 | 142.88 | 144.75 | +0.563% | 1,088,476 | -25.527% |
| 2025-06-25 | 143.67 | 144.28 | 142.15 | 143.94 | +0.531% | 521,303 | -25.108% |
| 2025-06-24 | 145.00 | 145.06 | 140.19 | 143.18 | -0.306% | 778,863 | -24.710% |
| 2025-06-23 | 141.69 | 143.64 | 138.98 | 143.62 | +1.505% | 724,602 | -24.941% |
| 2025-06-20 | 142.31 | 142.78 | 141.00 | 141.49 | -0.205% | 874,490 | -23.811% |
| 2025-06-18 | 140.65 | 143.30 | 140.65 | 141.78 | +0.603% | 636,139 | -23.967% |
| 2025-06-17 | 142.49 | 143.26 | 139.89 | 140.93 | -2.139% | 705,669 | -23.508% |
| 2025-06-16 | 142.80 | 144.70 | 142.02 | 144.01 | +1.997% | 836,531 | -25.144% |
| 2025-06-13 | 142.84 | 143.14 | 140.31 | 141.19 | -1.870% | 791,098 | -23.649% |
| 2025-06-12 | 146.00 | 146.06 | 143.37 | 143.88 | -1.929% | 712,849 | -25.076% |
| 2025-06-11 | 149.72 | 149.72 | 146.14 | 146.71 | -1.424% | 504,399 | -26.522% |
| 2025-06-10 | 150.45 | 150.45 | 148.05 | 148.83 | -0.760% | 442,484 | -27.568% |
| 2025-06-09 | 147.64 | 151.34 | 147.09 | 149.97 | +1.868% | 928,257 | -28.119% |
| 2025-06-06 | 148.50 | 149.36 | 147.07 | 147.22 | +0.054% | 589,356 | -26.776% |
| 2025-06-05 | 147.73 | 148.35 | 145.99 | 147.14 | -0.440% | 716,131 | -26.736% |
| 2025-06-04 | 147.84 | 148.69 | 147.20 | 147.79 | -0.061% | 475,336 | -27.059% |
| 2025-06-03 | 144.55 | 148.07 | 144.17 | 147.88 | +2.304% | 603,738 | -27.103% |
| 2025-06-02 | 145.54 | 146.33 | 143.21 | 144.55 | -1.081% | 926,297 | -25.424% |
| 2025-05-30 | 146.68 | 147.53 | 145.33 | 146.13 | -0.902% | 527,110 | -26.230% |
| 2025-05-29 | 149.35 | 150.57 | 146.51 | 147.46 | -0.291% | 532,281 | -26.895% |
| 2025-05-28 | 150.57 | 150.95 | 147.65 | 147.89 | -1.780% | 783,344 | -27.108% |
| 2025-05-27 | 148.49 | 150.63 | 146.68 | 150.57 | +3.279% | 582,816 | -28.405% |
| 2025-05-23 | 144.67 | 146.87 | 144.50 | 145.79 | -0.917% | 543,432 | -26.058% |
| 2025-05-22 | 144.82 | 148.48 | 144.36 | 147.14 | +1.469% | 885,321 | -26.736% |
| 2025-05-21 | 150.12 | 150.15 | 144.79 | 145.01 | -4.668% | 1,031,097 | -25.660% |
| 2025-05-20 | 150.39 | 152.22 | 150.39 | 152.11 | +0.742% | 565,423 | -29.130% |
| 2025-05-19 | 149.90 | 151.11 | 149.55 | 150.99 | -0.330% | 488,800 | -28.605% |
| 2025-05-16 | 149.79 | 151.68 | 148.57 | 151.49 | +1.142% | 624,978 | -28.840% |
| 2025-05-15 | 148.62 | 149.94 | 147.84 | 149.78 | +0.713% | 928,398 | -28.028% |
| 2025-05-14 | 149.91 | 150.00 | 147.39 | 148.72 | -0.794% | 943,017 | -27.515% |
| 2025-05-13 | 147.64 | 149.95 | 146.88 | 149.91 | +2.049% | 1,610,790 | -28.090% |
| 2025-05-12 | 145.22 | 148.81 | 144.60 | 146.90 | +5.290% | 1,900,139 | -26.617% |
| 2025-05-09 | 139.62 | 141.31 | 138.25 | 139.52 | -0.050% | 909,004 | -22.735% |
| 2025-05-08 | 132.51 | 139.88 | 131.09 | 139.59 | +6.047% | 1,696,235 | -22.774% |
| 2025-05-07 | 138.00 | 139.05 | 130.90 | 131.63 | -2.770% | 1,882,826 | -18.104% |
| 2025-05-06 | 134.86 | 136.49 | 134.25 | 135.38 | -0.624% | 828,605 | -20.372% |
| 2025-05-05 | 136.77 | 138.62 | 136.17 | 136.23 | -1.689% | 526,812 | -20.869% |
| 2025-05-02 | 137.42 | 138.92 | 135.84 | 138.57 | +3.133% | 1,057,007 | -22.205% |
| 2025-05-01 | 133.82 | 135.28 | 132.55 | 134.36 | +0.757% | 1,010,816 | -19.768% |
| 2025-04-30 | 131.13 | 133.60 | 128.42 | 133.35 | +0.429% | 599,529 | -19.160% |
| 2025-04-29 | 129.88 | 133.40 | 129.16 | 132.78 | 0.000% | 770,100 | -18.813% |