WDFC
Wd-40 Co
stockNASDAQ
At CloseOct 9, 2026 3:59:59 PM EDT
202.21USD-0.829%(-1.69)91,941
After-hoursOct 9, 2026 4:24:30 PM EDT
203.00USD+0.391%(+0.79)
WDFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 202.85 | 203.61 | 200.01 | 202.29 | -0.790% | 91,941 | 0.000% | |
| 2026-10-08 | 201.50 | 204.81 | 200.01 | 203.90 | +1.191% | 130,669 | -0.790% | |
| 2026-10-07 | 202.87 | 203.53 | 200.73 | 201.50 | -1.308% | 99,294 | +0.392% | |
| 2026-10-06 | 207.24 | 207.24 | 204.12 | 204.17 | -0.821% | 82,767 | -0.921% | |
| 2026-10-05 | 202.80 | 206.35 | 201.80 | 205.86 | +1.399% | 116,837 | -1.734% | |
| 2026-10-02 | 205.79 | 205.79 | 202.12 | 203.02 | +0.341% | 97,943 | -0.360% | |
| 2026-10-01 | 201.97 | 203.57 | 200.97 | 202.33 | +0.178% | 125,864 | -0.020% | |
| 2026-09-30 | 203.17 | 203.40 | 200.39 | 201.97 | -0.502% | 94,726 | +0.158% | |
| 2026-09-29 | 202.02 | 203.64 | 198.40 | 202.99 | -0.446% | 181,924 | -0.345% | |
| 2026-09-28 | 199.26 | 204.21 | 198.27 | 203.90 | +2.375% | 113,979 | -0.790% | |
| 2026-09-25 | 197.13 | 199.47 | 195.99 | 199.17 | +1.004% | 91,477 | +1.567% | |
| 2026-09-24 | 199.73 | 199.73 | 195.69 | 197.19 | -1.079% | 113,850 | +2.586% | |
| 2026-09-23 | 196.29 | 201.89 | 195.20 | 199.34 | +2.631% | 204,277 | +1.480% | |
| 2026-09-22 | 192.25 | 195.84 | 191.87 | 194.23 | +1.404% | 112,413 | +4.150% | |
| 2026-09-21 | 190.19 | 192.05 | 189.13 | 191.54 | +1.189% | 99,025 | +5.612% | |
| 2026-09-18 | 189.14 | 190.89 | 187.78 | 189.29 | -0.640% | 282,784 | +6.868% | |
| 2026-09-17 | 191.92 | 191.92 | 188.74 | 190.51 | +0.453% | 158,319 | +6.183% | |
| 2026-09-16 | 190.86 | 192.06 | 189.30 | 189.65 | -0.095% | 111,002 | +6.665% | |
| 2026-09-15 | 191.29 | 192.50 | 189.66 | 189.83 | -1.001% | 157,270 | +6.564% | |
| 2026-09-14 | 196.22 | 196.90 | 190.88 | 191.75 | -1.576% | 124,702 | +5.497% | |
| 2026-09-11 | 201.16 | 201.51 | 194.05 | 194.82 | -2.120% | 102,535 | +3.834% | |
| 2026-09-10 | 199.23 | 201.94 | 198.17 | 199.04 | -0.400% | 113,467 | +1.633% | |
| 2026-09-09 | 200.21 | 201.51 | 198.04 | 199.84 | -0.937% | 116,359 | +1.226% | |
| 2026-09-08 | 205.39 | 206.26 | 200.96 | 201.73 | -2.814% | 128,522 | +0.278% | |
| 2026-09-04 | 208.27 | 211.53 | 206.49 | 207.57 | -1.373% | 112,876 | -2.544% | |
| 2026-09-03 | 213.33 | 214.79 | 210.00 | 210.46 | -0.764% | 75,225 | -3.882% | |
| 2026-09-02 | 214.28 | 215.81 | 211.85 | 212.08 | -0.268% | 111,134 | -4.616% | |
| 2026-09-01 | 212.62 | 215.36 | 211.93 | 212.65 | -0.700% | 89,492 | -4.872% | |
| 2026-08-31 | 216.27 | 216.27 | 213.10 | 214.15 | -1.391% | 112,766 | -5.538% | |
| 2026-08-28 | 220.24 | 220.49 | 215.83 | 217.17 | -0.799% | 64,518 | -6.852% | |
| 2026-08-27 | 213.60 | 221.01 | 213.60 | 218.92 | +1.080% | 82,228 | -7.596% | |
| 2026-08-26 | 216.08 | 217.03 | 214.36 | 216.58 | +1.135% | 81,059 | -6.598% | |
| 2026-08-25 | 215.89 | 216.46 | 211.68 | 214.15 | -0.806% | 76,602 | -5.538% | |
| 2026-08-24 | 217.15 | 220.71 | 215.62 | 215.89 | -0.548% | 90,094 | -6.300% | |
| 2026-08-21 | 213.16 | 217.21 | 210.11 | 217.08 | +2.435% | 137,921 | -6.813% | |
| 2026-08-20 | 220.01 | 225.41 | 211.92 | 211.92 | -5.067% | 96,718 | -4.544% | |
| 2026-08-19 | 230.36 | 232.22 | 222.68 | 223.23 | -2.948% | 78,369 | -9.380% | |
| 2026-08-18 | 230.96 | 232.81 | 229.80 | 230.01 | +0.437% | 101,370 | -12.052% | |
| 2026-08-17 | 227.18 | 230.97 | 226.96 | 229.01 | -0.100% | 87,370 | -11.668% | |
| 2026-08-14 | 229.62 | 231.72 | 227.62 | 229.24 | -0.374% | 90,505 | -11.756% | |
| 2026-08-13 | 234.92 | 236.00 | 230.03 | 230.10 | -1.032% | 76,092 | -12.086% | |
| 2026-08-12 | 233.64 | 234.15 | 231.84 | 232.50 | -0.262% | 84,276 | -12.994% | |
| 2026-08-11 | 234.52 | 238.45 | 232.61 | 233.11 | -0.597% | 67,880 | -13.221% | |
| 2026-08-10 | 232.12 | 236.99 | 231.93 | 234.51 | -0.179% | 84,587 | -13.739% | |
| 2026-08-07 | 233.31 | 236.99 | 229.56 | 234.93 | +1.613% | 114,052 | -13.894% | |
| 2026-08-06 | 235.21 | 236.00 | 229.92 | 231.20 | -1.533% | 75,967 | -12.504% | |
| 2026-08-05 | 236.01 | 237.22 | 232.72 | 234.80 | -0.508% | 108,373 | -13.846% | |
| 2026-08-04 | 227.31 | 236.01 | 227.00 | 236.00 | +3.832% | 226,489 | -14.284% | |
| 2026-08-03 | 227.69 | 233.31 | 226.50 | 227.29 | +0.066% | 100,666 | -10.999% | |
| 2026-07-31 | 226.64 | 228.02 | 225.53 | 227.14 | -0.272% | 111,507 | -10.940% | |
| 2026-07-30 | 222.64 | 229.81 | 222.00 | 227.76 | +2.410% | 128,203 | -11.183% | |
| 2026-07-29 | 225.36 | 228.31 | 219.00 | 222.40 | -3.026% | 223,543 | -9.042% | |
| 2026-07-28 | 238.67 | 241.99 | 228.91 | 229.34 | -1.803% | 108,686 | -11.795% | |
| 2026-07-27 | 232.45 | 234.80 | 231.10 | 233.55 | +0.960% | 106,376 | -13.385% | |
| 2026-07-24 | 232.79 | 234.99 | 229.67 | 231.33 | -0.550% | 92,608 | -12.553% | |
| 2026-07-23 | 232.52 | 236.68 | 230.55 | 232.61 | -1.902% | 112,145 | -13.035% | |
| 2026-07-22 | 239.13 | 239.13 | 233.24 | 237.12 | -0.252% | 112,076 | -14.689% | |
| 2026-07-21 | 236.80 | 239.80 | 234.01 | 237.72 | -0.781% | 178,310 | -14.904% | |
| 2026-07-20 | 246.35 | 247.31 | 238.08 | 239.59 | -2.917% | 151,346 | -15.568% | |
| 2026-07-17 | 254.79 | 259.77 | 246.61 | 246.79 | -3.733% | 162,146 | -18.032% | Div $1.020 |
| 2026-07-16 | 248.49 | 258.50 | 248.49 | 256.36 | +2.791% | 143,819 | -21.091% | |
| 2026-07-15 | 248.74 | 251.50 | 246.52 | 249.40 | +0.112% | 134,751 | -18.889% | |
| 2026-07-14 | 252.00 | 252.00 | 246.00 | 249.12 | -0.919% | 138,717 | -18.798% | |
| 2026-07-13 | 266.31 | 267.39 | 248.37 | 251.43 | -5.089% | 286,882 | -19.544% | |
| 2026-07-10 | 292.09 | 298.90 | 261.49 | 264.91 | +10.647% | 1,174,137 | -23.638% | |
| 2026-07-09 | 244.45 | 247.34 | 238.67 | 239.42 | -2.908% | 319,279 | -15.508% | |
| 2026-07-08 | 249.27 | 250.24 | 242.87 | 246.59 | -1.226% | 120,658 | -17.965% | |
| 2026-07-07 | 248.35 | 252.53 | 246.41 | 249.65 | +1.298% | 141,557 | -18.971% | |
| 2026-07-06 | 245.03 | 248.15 | 241.25 | 246.45 | +0.252% | 113,430 | -17.918% | |
| 2026-07-02 | 242.94 | 247.20 | 242.38 | 245.83 | +1.822% | 129,709 | -17.711% | |
| 2026-07-01 | 243.64 | 245.16 | 240.87 | 241.43 | -0.907% | 129,691 | -16.212% | |
| 2026-06-30 | 243.85 | 246.93 | 241.74 | 243.64 | -0.725% | 109,949 | -16.972% | |
| 2026-06-29 | 245.84 | 246.63 | 240.88 | 245.42 | -1.172% | 214,806 | -17.574% | |
| 2026-06-26 | 247.61 | 249.42 | 245.92 | 248.33 | +0.923% | 314,934 | -18.540% | |
| 2026-06-25 | 243.71 | 247.38 | 242.74 | 246.06 | +0.811% | 110,350 | -17.788% | |
| 2026-06-24 | 229.72 | 245.02 | 228.00 | 244.08 | +7.434% | 280,534 | -17.121% | |
| 2026-06-23 | 224.07 | 230.01 | 223.91 | 227.19 | +1.829% | 133,627 | -10.960% | |
| 2026-06-22 | 226.90 | 226.90 | 222.79 | 223.11 | -1.804% | 136,818 | -9.332% | |
| 2026-06-18 | 226.89 | 230.99 | 225.59 | 227.21 | +0.647% | 337,856 | -10.968% | |
| 2026-06-17 | 226.19 | 226.30 | 221.31 | 225.75 | -0.830% | 130,725 | -10.392% | |
| 2026-06-16 | 227.33 | 231.00 | 223.06 | 227.64 | +0.574% | 107,231 | -11.136% | |
| 2026-06-15 | 221.58 | 227.21 | 221.58 | 226.34 | +1.493% | 139,104 | -10.626% | |
| 2026-06-12 | 223.44 | 226.61 | 218.75 | 223.01 | -0.495% | 175,133 | -9.291% | |
| 2026-06-11 | 222.48 | 226.70 | 222.48 | 224.12 | +0.737% | 135,020 | -9.740% | |
| 2026-06-10 | 214.97 | 223.45 | 212.97 | 222.48 | +4.050% | 251,215 | -9.075% | |
| 2026-06-09 | 205.84 | 214.61 | 205.84 | 213.82 | +4.023% | 239,399 | -5.392% | |
| 2026-06-08 | 203.43 | 207.05 | 203.25 | 205.55 | +1.062% | 103,499 | -1.586% | |
| 2026-06-05 | 200.45 | 207.13 | 200.45 | 203.39 | +0.172% | 146,916 | -0.541% | |
| 2026-06-04 | 201.01 | 203.62 | 199.70 | 203.04 | +2.261% | 93,855 | -0.369% | |
| 2026-06-03 | 198.23 | 200.94 | 196.34 | 198.55 | -0.356% | 159,103 | +1.884% | |
| 2026-06-02 | 196.85 | 199.77 | 192.88 | 199.26 | +1.224% | 138,257 | +1.521% | |
| 2026-06-01 | 198.67 | 199.97 | 195.43 | 196.85 | -1.560% | 130,399 | +2.764% | |
| 2026-05-29 | 199.99 | 202.67 | 197.06 | 199.97 | -0.853% | 239,062 | +1.160% | |
| 2026-05-28 | 203.99 | 211.77 | 201.31 | 201.69 | -1.868% | 135,099 | +0.297% | |
| 2026-05-27 | 206.47 | 210.00 | 204.51 | 205.53 | +0.450% | 128,719 | -1.576% | |
| 2026-05-26 | 206.73 | 207.86 | 202.40 | 204.61 | -1.298% | 120,530 | -1.134% | |
| 2026-05-22 | 206.72 | 210.95 | 205.38 | 207.30 | +0.392% | 178,477 | -2.417% | |
| 2026-05-21 | 206.22 | 208.40 | 200.83 | 206.49 | -0.731% | 94,585 | -2.034% | |
| 2026-05-20 | 204.18 | 208.51 | 202.12 | 208.01 | +1.876% | 162,318 | -2.750% | |
| 2026-05-19 | 203.89 | 208.36 | 201.00 | 204.18 | +0.005% | 188,656 | -0.926% | |
| 2026-05-18 | 201.09 | 207.31 | 201.09 | 204.17 | +1.390% | 99,100 | -0.921% | |
| 2026-05-15 | 201.87 | 203.73 | 199.68 | 201.37 | -0.248% | 106,852 | +0.457% | |
| 2026-05-14 | 199.56 | 202.46 | 198.34 | 201.87 | +1.158% | 143,806 | +0.208% | |
| 2026-05-13 | 203.79 | 203.85 | 198.37 | 199.56 | -2.501% | 106,346 | +1.368% | |
| 2026-05-12 | 207.69 | 208.00 | 203.37 | 204.68 | -0.795% | 169,814 | -1.168% | |
| 2026-05-11 | 208.48 | 208.48 | 203.62 | 206.32 | -0.832% | 126,821 | -1.953% | |
| 2026-05-08 | 209.76 | 211.10 | 206.39 | 208.05 | -0.815% | 85,438 | -2.769% | |
| 2026-05-07 | 211.24 | 212.65 | 207.39 | 209.76 | -0.531% | 141,848 | -3.561% | |
| 2026-05-06 | 211.65 | 212.76 | 210.50 | 210.88 | +0.736% | 132,032 | -4.073% | |
| 2026-05-05 | 204.59 | 211.55 | 201.68 | 209.34 | +2.482% | 146,641 | -3.368% | |
| 2026-05-04 | 210.74 | 210.74 | 199.77 | 204.27 | -3.217% | 188,640 | -0.969% | |
| 2026-05-01 | 212.46 | 215.86 | 207.47 | 211.06 | +0.524% | 115,074 | -4.155% | |
| 2026-04-30 | 212.85 | 215.54 | 208.75 | 209.96 | -1.621% | 233,827 | -3.653% | |
| 2026-04-29 | 217.20 | 217.20 | 208.73 | 213.42 | -2.699% | 135,638 | -5.215% | |
| 2026-04-28 | 222.97 | 224.96 | 218.77 | 219.34 | -0.926% | 145,468 | -7.773% | |
| 2026-04-27 | 224.96 | 226.32 | 221.22 | 221.39 | -1.587% | 114,701 | -8.627% | |
| 2026-04-24 | 223.02 | 225.88 | 218.21 | 224.96 | +0.852% | 169,970 | -10.077% | |
| 2026-04-23 | 224.19 | 228.12 | 221.97 | 223.06 | -0.429% | 228,153 | -9.311% | |
| 2026-04-22 | 219.15 | 224.12 | 217.03 | 224.02 | +2.264% | 180,212 | -9.700% | |
| 2026-04-21 | 215.35 | 222.00 | 215.25 | 219.06 | +1.723% | 254,951 | -7.655% | |
| 2026-04-20 | 213.11 | 216.99 | 212.07 | 215.35 | +0.923% | 283,132 | -6.065% | |
| 2026-04-17 | 203.18 | 214.00 | 203.18 | 213.38 | +4.783% | 251,834 | -5.197% | Div $1.020 |
| 2026-04-16 | 201.44 | 204.24 | 198.55 | 203.64 | +1.127% | 155,137 | -0.663% | |
| 2026-04-15 | 203.57 | 206.23 | 200.40 | 201.37 | -1.660% | 231,251 | +0.457% | |
| 2026-04-14 | 204.64 | 207.59 | 202.00 | 204.77 | -1.096% | 179,767 | -1.211% | |
| 2026-04-13 | 213.96 | 214.10 | 202.91 | 207.04 | -3.257% | 377,224 | -2.294% | |
| 2026-04-10 | 219.34 | 223.26 | 209.06 | 214.01 | -4.040% | 398,482 | -5.476% | |
| 2026-04-09 | 216.75 | 224.54 | 216.10 | 223.02 | +1.687% | 327,473 | -9.295% | |
| 2026-04-08 | 215.07 | 220.31 | 215.00 | 219.32 | +3.234% | 208,244 | -7.765% | |
| 2026-04-07 | 210.55 | 212.83 | 208.90 | 212.45 | +0.907% | 157,548 | -4.782% | |
| 2026-04-06 | 206.59 | 212.20 | 204.82 | 210.54 | +2.115% | 146,402 | -3.918% | |
| 2026-04-02 | 204.59 | 207.36 | 201.11 | 206.18 | +0.277% | 180,729 | -1.887% | |
| 2026-04-01 | 205.07 | 207.29 | 202.32 | 205.61 | +0.819% | 238,453 | -1.615% | |
| 2026-03-31 | 205.56 | 209.54 | 200.00 | 203.94 | +0.177% | 213,619 | -0.809% | |
| 2026-03-30 | 203.22 | 209.37 | 201.31 | 203.58 | +1.178% | 150,953 | -0.634% | |
| 2026-03-27 | 206.16 | 206.98 | 200.55 | 201.21 | -2.145% | 227,857 | +0.537% | |
| 2026-03-26 | 214.26 | 217.30 | 200.34 | 205.62 | -4.854% | 160,968 | -1.619% | |
| 2026-03-25 | 216.16 | 217.11 | 212.93 | 216.11 | +0.386% | 85,428 | -6.395% | |
| 2026-03-24 | 213.99 | 218.66 | 213.99 | 215.28 | -0.181% | 80,432 | -6.034% | |
| 2026-03-23 | 216.15 | 217.98 | 213.66 | 215.67 | +0.860% | 106,098 | -6.204% | |
| 2026-03-20 | 216.35 | 216.35 | 211.51 | 213.83 | -0.895% | 401,882 | -5.397% | |
| 2026-03-19 | 219.45 | 223.76 | 213.06 | 215.76 | -1.681% | 141,760 | -6.243% | |
| 2026-03-18 | 219.43 | 220.33 | 216.05 | 219.45 | -1.233% | 182,732 | -7.820% | |
| 2026-03-17 | 228.58 | 228.98 | 221.00 | 222.19 | -2.523% | 151,705 | -8.956% | |
| 2026-03-16 | 226.00 | 229.99 | 223.87 | 227.94 | +1.325% | 168,069 | -11.253% | |
| 2026-03-13 | 228.01 | 230.07 | 219.21 | 224.96 | -0.350% | 133,976 | -10.077% | |
| 2026-03-12 | 225.39 | 228.83 | 224.88 | 225.75 | -0.965% | 109,391 | -10.392% | |
| 2026-03-11 | 227.90 | 229.31 | 223.23 | 227.95 | -0.354% | 109,204 | -11.257% | |
| 2026-03-10 | 229.09 | 232.54 | 226.82 | 228.76 | -0.626% | 167,597 | -11.571% | |
| 2026-03-09 | 233.47 | 233.68 | 228.18 | 230.20 | -2.590% | 156,900 | -12.124% | |
| 2026-03-06 | 235.10 | 237.58 | 231.62 | 236.32 | +0.191% | 192,987 | -14.400% | |
| 2026-03-05 | 243.53 | 243.53 | 235.41 | 235.87 | -3.466% | 132,262 | -14.237% | |
| 2026-03-04 | 244.16 | 246.00 | 238.57 | 244.34 | +0.205% | 154,327 | -17.210% | |
| 2026-03-03 | 237.86 | 244.20 | 232.26 | 243.84 | +1.528% | 146,484 | -17.040% | |
| 2026-03-02 | 238.20 | 241.09 | 235.11 | 240.17 | +0.827% | 133,425 | -15.772% | |
| 2026-02-27 | 240.57 | 241.81 | 235.49 | 238.20 | -1.631% | 217,459 | -15.076% | |
| 2026-02-26 | 246.72 | 250.00 | 238.37 | 242.15 | -1.453% | 181,104 | -16.461% | |
| 2026-02-25 | 244.82 | 246.05 | 238.91 | 245.72 | +0.376% | 98,652 | -17.675% | |
| 2026-02-24 | 243.16 | 246.42 | 240.02 | 244.80 | +0.890% | 131,469 | -17.365% | |
| 2026-02-23 | 236.54 | 244.24 | 233.49 | 242.64 | +1.744% | 156,521 | -16.630% | |
| 2026-02-20 | 239.96 | 239.96 | 234.61 | 238.48 | +0.067% | 107,810 | -15.175% | |
| 2026-02-19 | 241.85 | 242.34 | 236.29 | 238.32 | -1.671% | 75,544 | -15.118% | |
| 2026-02-18 | 241.24 | 243.18 | 239.96 | 242.37 | +0.468% | 121,341 | -16.537% | |
| 2026-02-17 | 246.26 | 246.93 | 239.63 | 241.24 | -1.422% | 148,053 | -16.146% | |
| 2026-02-13 | 241.78 | 245.72 | 235.68 | 244.72 | +2.133% | 128,978 | -17.338% | |
| 2026-02-12 | 237.45 | 245.72 | 237.45 | 239.61 | +1.487% | 178,778 | -15.575% | |
| 2026-02-11 | 239.07 | 240.54 | 235.76 | 236.10 | -1.160% | 104,978 | -14.320% | |
| 2026-02-10 | 234.96 | 239.22 | 234.19 | 238.87 | +0.679% | 102,178 | -15.314% | |
| 2026-02-09 | 242.99 | 245.00 | 234.58 | 237.26 | -0.532% | 196,912 | -14.739% | |
| 2026-02-06 | 250.00 | 253.00 | 238.19 | 238.53 | -5.704% | 388,663 | -15.193% | |
| 2026-02-05 | 246.08 | 253.24 | 244.92 | 252.96 | +3.723% | 224,124 | -20.031% | |
| 2026-02-04 | 239.52 | 248.01 | 239.22 | 243.88 | +2.540% | 235,523 | -17.053% | |
| 2026-02-03 | 231.10 | 237.89 | 231.10 | 237.84 | +2.460% | 123,330 | -14.947% | |
| 2026-02-02 | 229.73 | 234.22 | 226.81 | 232.13 | +0.389% | 163,277 | -12.855% | |
| 2026-01-30 | 228.06 | 231.69 | 224.90 | 231.23 | +2.391% | 231,383 | -12.516% | |
| 2026-01-29 | 219.20 | 226.32 | 219.20 | 225.83 | +3.029% | 169,425 | -10.424% | |
| 2026-01-28 | 219.37 | 221.34 | 217.91 | 219.19 | -0.080% | 102,598 | -7.710% | |
| 2026-01-27 | 217.15 | 219.56 | 215.30 | 219.37 | +1.025% | 98,727 | -7.784% | |
| 2026-01-26 | 215.20 | 218.60 | 215.20 | 217.14 | +0.906% | 121,154 | -6.839% | |
| 2026-01-23 | 214.77 | 217.08 | 213.55 | 215.19 | +0.037% | 147,034 | -5.995% | |
| 2026-01-22 | 209.50 | 215.53 | 209.50 | 215.11 | +2.312% | 160,712 | -5.960% | |
| 2026-01-21 | 206.77 | 211.16 | 204.13 | 210.25 | +1.816% | 134,300 | -3.786% | |
| 2026-01-20 | 204.85 | 208.89 | 199.37 | 206.50 | +0.737% | 159,525 | -2.039% | |
| 2026-01-16 | 203.43 | 205.58 | 203.00 | 204.99 | -0.398% | 162,018 | -1.317% | Div $1.020 |
| 2026-01-15 | 203.29 | 206.90 | 201.44 | 205.81 | +0.779% | 155,124 | -1.710% | |
| 2026-01-14 | 196.46 | 204.96 | 196.46 | 204.22 | +4.051% | 275,198 | -0.945% | |
| 2026-01-13 | 191.29 | 197.64 | 190.65 | 196.27 | +2.389% | 173,826 | +3.067% | |
| 2026-01-12 | 190.51 | 196.44 | 188.76 | 191.69 | +0.889% | 475,410 | +5.530% | |
| 2026-01-09 | 183.00 | 196.44 | 175.38 | 190.00 | -6.634% | 822,265 | +6.468% | |
| 2026-01-08 | 197.31 | 204.36 | 197.31 | 203.50 | +2.272% | 290,096 | -0.595% | |
| 2026-01-07 | 198.69 | 201.66 | 197.35 | 198.98 | +0.035% | 152,114 | +1.663% | |
| 2026-01-06 | 194.56 | 199.71 | 193.98 | 198.91 | +1.687% | 136,233 | +1.699% | |
| 2026-01-05 | 195.12 | 199.58 | 194.97 | 195.61 | -0.584% | 128,985 | +3.415% | |
| 2026-01-02 | 196.90 | 199.09 | 192.42 | 196.76 | -0.071% | 138,123 | +2.811% | |
| 2025-12-31 | 198.22 | 200.76 | 196.45 | 196.90 | -1.239% | 158,715 | +2.737% | |
| 2025-12-30 | 201.42 | 203.49 | 197.97 | 199.37 | -1.140% | 89,910 | +1.465% | |
| 2025-12-29 | 204.42 | 205.25 | 200.40 | 201.67 | -1.157% | 104,110 | +0.307% | |
| 2025-12-26 | 204.15 | 207.11 | 201.01 | 204.03 | -0.420% | 68,925 | -0.853% | |
| 2025-12-24 | 203.52 | 206.64 | 202.66 | 204.89 | +0.634% | 107,404 | -1.269% | |
| 2025-12-23 | 200.82 | 205.36 | 200.04 | 203.60 | +0.777% | 109,774 | -0.643% | |
| 2025-12-22 | 202.63 | 203.99 | 200.72 | 202.03 | -0.390% | 209,804 | +0.129% | |
| 2025-12-19 | 204.66 | 205.93 | 202.03 | 202.82 | -1.429% | 330,020 | -0.261% | |
| 2025-12-18 | 206.46 | 207.95 | 205.00 | 205.76 | -0.901% | 82,218 | -1.686% | |
| 2025-12-17 | 209.80 | 209.90 | 206.13 | 207.63 | +0.821% | 113,435 | -2.572% | |
| 2025-12-16 | 205.37 | 207.63 | 203.83 | 205.94 | -0.208% | 114,204 | -1.772% | |
| 2025-12-15 | 203.64 | 209.25 | 203.59 | 206.37 | +1.149% | 121,040 | -1.977% | |
| 2025-12-12 | 200.55 | 204.14 | 195.48 | 204.03 | +1.439% | 139,762 | -0.850% | |
| 2025-12-11 | 196.67 | 204.77 | 196.67 | 201.13 | +4.115% | 117,236 | +0.577% | |
| 2025-12-10 | 190.76 | 195.25 | 190.76 | 193.18 | +1.269% | 102,938 | +4.716% | |
| 2025-12-09 | 187.54 | 192.98 | 187.54 | 190.76 | +1.728% | 105,128 | +6.044% | |
| 2025-12-08 | 190.33 | 190.59 | 186.19 | 187.52 | -1.683% | 127,709 | +7.876% | |
| 2025-12-05 | 194.41 | 194.41 | 189.50 | 190.73 | -1.314% | 91,388 | +6.061% | |
| 2025-12-04 | 195.96 | 196.20 | 192.72 | 193.27 | -0.836% | 68,349 | +4.667% | |
| 2025-12-03 | 197.51 | 199.10 | 194.79 | 194.90 | -0.521% | 91,645 | +3.792% | |
| 2025-12-02 | 196.52 | 198.04 | 194.10 | 195.92 | -0.654% | 85,498 | +3.251% | |
| 2025-12-01 | 195.43 | 197.28 | 193.74 | 197.21 | +0.720% | 161,933 | +2.576% | |
| 2025-11-28 | 197.08 | 197.71 | 194.50 | 195.80 | -0.624% | 53,469 | +3.315% | |
| 2025-11-26 | 194.65 | 198.55 | 194.65 | 197.03 | +0.994% | 149,464 | +2.670% | |
| 2025-11-25 | 194.17 | 197.76 | 193.45 | 195.09 | +1.036% | 97,149 | +3.691% | |
| 2025-11-24 | 197.85 | 199.50 | 192.50 | 193.09 | -2.980% | 173,789 | +4.765% | |
| 2025-11-21 | 198.02 | 202.16 | 197.18 | 199.02 | +0.770% | 94,601 | +1.643% | |
| 2025-11-20 | 194.30 | 198.58 | 193.08 | 197.50 | +1.579% | 104,388 | +2.425% | |
| 2025-11-19 | 195.35 | 196.00 | 192.49 | 194.43 | -0.512% | 95,488 | +4.043% | |
| 2025-11-18 | 195.36 | 197.14 | 194.76 | 195.43 | +0.041% | 67,436 | +3.510% | |
| 2025-11-17 | 198.09 | 199.92 | 194.53 | 195.35 | -1.408% | 70,280 | +3.553% | |
| 2025-11-14 | 198.69 | 200.41 | 196.00 | 198.14 | +0.081% | 78,165 | +2.094% | |
| 2025-11-13 | 200.86 | 202.47 | 197.74 | 197.98 | -1.429% | 76,121 | +2.177% | |
| 2025-11-12 | 200.24 | 201.56 | 198.87 | 200.85 | +0.240% | 86,690 | +0.717% | |
| 2025-11-11 | 198.02 | 201.68 | 198.00 | 200.37 | +1.192% | 75,235 | +0.958% | |
| 2025-11-10 | 198.37 | 199.72 | 196.28 | 198.01 | -0.136% | 101,398 | +2.162% | |
| 2025-11-07 | 194.72 | 199.20 | 194.72 | 198.28 | +2.085% | 128,438 | +2.022% | |
| 2025-11-06 | 196.62 | 199.56 | 192.16 | 194.23 | -1.911% | 107,427 | +4.150% | |
| 2025-11-05 | 197.46 | 198.68 | 196.31 | 198.01 | +0.281% | 92,295 | +2.159% | |
| 2025-11-04 | 194.70 | 197.99 | 194.57 | 197.46 | +1.418% | 113,196 | +2.446% | |
| 2025-11-03 | 193.71 | 195.87 | 191.87 | 194.70 | +0.216% | 136,367 | +3.898% | |
| 2025-10-31 | 194.30 | 196.38 | 192.09 | 194.28 | +0.299% | 120,543 | +4.123% | |
| 2025-10-30 | 193.36 | 197.00 | 192.48 | 193.70 | +1.196% | 138,473 | +4.435% | |
| 2025-10-29 | 200.05 | 201.83 | 190.98 | 191.41 | -5.327% | 137,863 | +5.684% | |
| 2025-10-28 | 197.71 | 202.31 | 197.06 | 202.18 | +3.480% | 156,441 | +0.054% | |
| 2025-10-27 | 201.42 | 201.93 | 194.64 | 195.38 | -3.521% | 153,541 | +3.537% | |
| 2025-10-24 | 205.91 | 207.77 | 201.77 | 202.51 | -1.951% | 191,618 | -0.109% | |
| 2025-10-23 | 213.04 | 215.00 | 202.57 | 206.54 | +2.766% | 353,077 | -2.058% | |
| 2025-10-22 | 198.61 | 202.29 | 197.22 | 200.98 | +1.209% | 254,989 | +0.652% | |
| 2025-10-21 | 192.46 | 199.15 | 187.40 | 198.58 | +2.854% | 225,286 | +1.868% | |
| 2025-10-20 | 193.05 | 194.12 | 191.13 | 193.07 | -0.725% | 136,266 | +4.775% | Div $0.940 |
| 2025-10-17 | 190.56 | 194.82 | 190.56 | 194.48 | +2.644% | 124,329 | +4.016% | |
| 2025-10-16 | 190.30 | 192.87 | 188.44 | 189.47 | -0.504% | 123,465 | +6.766% | |
| 2025-10-15 | 190.64 | 194.85 | 189.04 | 190.43 | -0.413% | 155,344 | +6.228% | |
| 2025-10-14 | 192.40 | 195.40 | 190.50 | 191.22 | -0.727% | 111,528 | +5.789% | |
| 2025-10-13 | 192.35 | 193.61 | 190.05 | 192.62 | +0.250% | 92,671 | +5.020% | |
| 2025-10-10 | 192.92 | 193.93 | 190.01 | 192.14 | -0.301% | 108,596 | +5.283% | |
| 2025-10-09 | 192.60 | 193.00 | 191.44 | 192.72 | +0.161% | 82,847 | +4.966% | |
| 2025-10-08 | 193.98 | 194.99 | 191.71 | 192.41 | -0.809% | 90,781 | +5.135% | |
| 2025-10-07 | 192.52 | 194.12 | 190.67 | 193.98 | +1.263% | 123,066 | +4.284% | |
| 2025-10-06 | 194.02 | 194.44 | 191.00 | 191.56 | -1.359% | 116,639 | +5.601% | |
| 2025-10-03 | 195.47 | 197.70 | 192.85 | 194.20 | -0.853% | 123,845 | +4.166% | |
| 2025-10-02 | 194.83 | 196.38 | 191.38 | 195.87 | +0.225% | 136,016 | +3.278% | |
| 2025-10-01 | 196.55 | 197.63 | 193.44 | 195.43 | -1.098% | 105,210 | +3.510% | |
| 2025-09-30 | 195.08 | 198.69 | 195.00 | 197.60 | +1.193% | 129,607 | +2.373% | |
| 2025-09-29 | 198.98 | 199.53 | 194.53 | 195.27 | -1.894% | 185,211 | +3.595% | |
| 2025-09-26 | 199.17 | 200.59 | 196.78 | 199.04 | -0.176% | 188,448 | +1.633% | |
| 2025-09-25 | 202.33 | 203.67 | 198.62 | 199.39 | -1.360% | 102,592 | +1.454% | |
| 2025-09-24 | 205.00 | 206.57 | 202.14 | 202.14 | -1.755% | 135,740 | +0.074% | |
| 2025-09-23 | 207.33 | 211.90 | 204.41 | 205.75 | -0.991% | 175,307 | -1.682% | |
| 2025-09-22 | 209.62 | 211.23 | 207.50 | 207.81 | -1.212% | 120,135 | -2.656% | |
| 2025-09-19 | 212.42 | 214.47 | 209.49 | 210.36 | -1.309% | 426,843 | -3.836% | |
| 2025-09-18 | 213.07 | 215.92 | 209.91 | 213.15 | +0.469% | 183,650 | -5.095% | |
| 2025-09-17 | 209.57 | 216.74 | 209.09 | 212.16 | +1.651% | 175,404 | -4.650% | |
| 2025-09-16 | 206.30 | 210.30 | 206.28 | 208.71 | +1.109% | 138,363 | -3.076% | |
| 2025-09-15 | 211.44 | 212.19 | 206.22 | 206.42 | -2.185% | 216,051 | -2.001% | |
| 2025-09-12 | 212.68 | 213.25 | 210.07 | 211.03 | -0.832% | 101,918 | -4.142% | |
| 2025-09-11 | 209.85 | 214.01 | 209.66 | 212.80 | +1.093% | 238,138 | -4.939% | |
| 2025-09-10 | 214.32 | 215.75 | 209.13 | 210.50 | -2.170% | 80,364 | -3.900% | |
| 2025-09-09 | 217.06 | 221.25 | 214.04 | 215.17 | -0.871% | 66,080 | -5.986% | |
| 2025-09-08 | 217.96 | 217.96 | 214.51 | 217.06 | -0.468% | 89,292 | -6.805% | |
| 2025-09-05 | 216.30 | 219.57 | 215.89 | 218.08 | +0.655% | 69,032 | -7.240% | |
| 2025-09-04 | 214.95 | 217.49 | 212.48 | 216.66 | +1.219% | 103,178 | -6.633% | |
| 2025-09-03 | 212.39 | 214.98 | 212.39 | 214.05 | +0.220% | 119,485 | -5.494% | |
| 2025-09-02 | 215.33 | 215.33 | 211.88 | 213.58 | -1.139% | 98,459 | -5.286% | |
| 2025-08-29 | 218.75 | 219.92 | 215.69 | 216.04 | -0.760% | 90,408 | -6.365% | |
| 2025-08-28 | 222.00 | 222.00 | 216.80 | 217.69 | -1.698% | 83,793 | -7.076% | |
| 2025-08-27 | 216.66 | 221.65 | 216.66 | 221.46 | +2.213% | 96,237 | -8.654% | |
| 2025-08-26 | 218.96 | 219.72 | 216.19 | 216.66 | -1.123% | 72,534 | -6.633% | |
| 2025-08-25 | 221.81 | 221.81 | 218.69 | 219.12 | -1.550% | 119,004 | -7.681% | |
| 2025-08-22 | 221.80 | 224.00 | 221.07 | 222.57 | +1.058% | 87,714 | -9.112% | |
| 2025-08-21 | 219.13 | 221.05 | 219.00 | 220.24 | -0.272% | 54,737 | -8.150% | |
| 2025-08-20 | 221.38 | 222.88 | 219.97 | 220.84 | +0.172% | 73,682 | -8.400% | |
| 2025-08-19 | 218.00 | 220.91 | 215.00 | 220.46 | +0.754% | 73,370 | -8.242% | |
| 2025-08-18 | 220.63 | 222.00 | 218.20 | 218.81 | -0.532% | 88,077 | -7.550% | |
| 2025-08-15 | 223.59 | 223.59 | 219.22 | 219.98 | -1.204% | 88,019 | -8.042% | |
| 2025-08-14 | 223.94 | 223.94 | 220.78 | 222.66 | -1.456% | 88,225 | -9.148% | |
| 2025-08-13 | 220.60 | 226.23 | 219.95 | 225.95 | +2.541% | 115,679 | -10.471% | |
| 2025-08-12 | 219.20 | 221.69 | 218.10 | 220.35 | +1.134% | 87,901 | -8.196% | |
| 2025-08-11 | 220.25 | 220.25 | 216.89 | 217.88 | -0.729% | 81,115 | -7.155% | |
| 2025-08-08 | 220.14 | 221.38 | 219.29 | 219.48 | -0.435% | 66,097 | -7.832% | |
| 2025-08-07 | 219.53 | 221.58 | 217.75 | 220.44 | +0.488% | 86,720 | -8.234% | |
| 2025-08-06 | 217.00 | 219.91 | 216.20 | 219.37 | +1.060% | 101,693 | -7.786% | |
| 2025-08-05 | 214.68 | 218.10 | 214.68 | 217.07 | +1.118% | 136,454 | -6.809% | |
| 2025-08-04 | 214.92 | 217.53 | 212.15 | 214.67 | -0.246% | 110,759 | -5.767% | |
| 2025-08-01 | 214.40 | 215.94 | 212.12 | 215.20 | +0.373% | 190,126 | -5.999% | |
| 2025-07-31 | 210.96 | 214.99 | 209.50 | 214.40 | +0.662% | 240,413 | -5.648% | |
| 2025-07-30 | 214.63 | 217.81 | 212.42 | 212.99 | -0.397% | 220,427 | -5.024% | |
| 2025-07-29 | 211.98 | 214.92 | 211.18 | 213.84 | +1.457% | 170,169 | -5.401% | |
| 2025-07-28 | 210.27 | 211.95 | 209.59 | 210.77 | +0.214% | 166,788 | -4.023% | |
| 2025-07-25 | 211.48 | 212.00 | 209.70 | 210.32 | -0.195% | 182,145 | -3.818% | |
| 2025-07-24 | 215.60 | 216.09 | 210.00 | 210.73 | -2.836% | 456,774 | -4.005% | |
| 2025-07-23 | 217.89 | 221.13 | 215.79 | 216.88 | -0.386% | 113,759 | -6.727% | |
| 2025-07-22 | 214.99 | 219.53 | 214.99 | 217.72 | +1.129% | 162,630 | -7.087% | |
| 2025-07-21 | 218.49 | 219.81 | 215.27 | 215.29 | -1.175% | 120,522 | -6.038% | |
| 2025-07-18 | 220.65 | 221.31 | 215.69 | 217.85 | -1.367% | 125,071 | -7.143% | Div $0.940 |
| 2025-07-17 | 225.34 | 227.33 | 220.75 | 220.87 | -1.979% | 145,610 | -8.412% | |
| 2025-07-16 | 224.54 | 227.00 | 223.62 | 225.33 | +0.977% | 164,612 | -10.225% | |
| 2025-07-15 | 227.03 | 229.59 | 223.09 | 223.15 | -1.653% | 217,305 | -9.348% | |
| 2025-07-14 | 223.33 | 228.26 | 219.99 | 226.90 | +1.599% | 231,114 | -10.846% | |
| 2025-07-11 | 226.50 | 237.33 | 222.22 | 223.33 | -0.698% | 318,227 | -9.421% | |
| 2025-07-10 | 228.98 | 232.38 | 224.69 | 224.90 | -2.102% | 350,224 | -10.053% | |
| 2025-07-09 | 230.30 | 231.20 | 226.31 | 229.73 | -0.039% | 145,983 | -11.944% | |
| 2025-07-08 | 231.02 | 231.19 | 228.51 | 229.82 | -0.065% | 170,824 | -11.979% | |
| 2025-07-07 | 231.63 | 233.07 | 229.33 | 229.97 | -1.368% | 149,165 | -12.036% | |
| 2025-07-03 | 232.74 | 234.31 | 229.91 | 233.16 | +0.717% | 124,602 | -13.240% | |
| 2025-07-02 | 233.15 | 233.23 | 229.52 | 231.50 | -0.387% | 191,218 | -12.618% | |
| 2025-07-01 | 228.09 | 235.22 | 222.17 | 232.40 | +1.890% | 184,395 | -12.956% | |
| 2025-06-30 | 228.94 | 229.90 | 226.03 | 228.09 | -0.302% | 169,731 | -11.311% | |
| 2025-06-27 | 228.54 | 231.70 | 226.62 | 228.78 | +0.105% | 219,932 | -11.579% | |
| 2025-06-26 | 229.19 | 230.16 | 224.19 | 228.54 | +0.237% | 161,785 | -11.486% | |
| 2025-06-25 | 233.97 | 233.97 | 226.89 | 228.00 | -2.564% | 504,409 | -11.276% | |
| 2025-06-24 | 236.96 | 237.20 | 231.17 | 234.00 | -1.249% | 259,557 | -13.551% | |
| 2025-06-23 | 233.33 | 236.96 | 230.84 | 236.96 | +0.903% | 155,880 | -14.631% | |
| 2025-06-20 | 244.65 | 244.65 | 229.73 | 234.84 | -3.564% | 450,638 | -13.861% | |
| 2025-06-18 | 244.33 | 244.93 | 241.81 | 243.52 | -0.401% | 171,204 | -16.931% | |
| 2025-06-17 | 243.51 | 245.31 | 238.81 | 244.50 | +0.111% | 243,287 | -17.264% | |
| 2025-06-16 | 242.66 | 244.45 | 241.50 | 244.23 | +1.126% | 308,227 | -17.172% | |
| 2025-06-13 | 245.01 | 246.39 | 241.20 | 241.51 | -1.773% | 173,881 | -16.239% | |
| 2025-06-12 | 242.92 | 246.25 | 240.00 | 245.87 | +0.816% | 184,637 | -17.725% | |
| 2025-06-11 | 241.62 | 244.13 | 240.54 | 243.88 | +1.229% | 246,507 | -17.053% | |
| 2025-06-10 | 244.52 | 246.05 | 240.32 | 240.92 | -0.962% | 324,161 | -16.034% | |
| 2025-06-09 | 245.53 | 246.63 | 242.71 | 243.26 | -0.925% | 307,193 | -16.842% | |
| 2025-06-06 | 245.15 | 246.44 | 243.89 | 245.53 | +1.000% | 211,848 | -17.611% | |
| 2025-06-05 | 245.83 | 245.83 | 242.25 | 243.10 | -1.111% | 314,337 | -16.787% | |
| 2025-06-04 | 244.79 | 247.33 | 242.51 | 245.83 | +0.470% | 230,509 | -17.711% | |
| 2025-06-03 | 240.57 | 245.55 | 238.72 | 244.68 | +1.708% | 610,874 | -17.325% | |
| 2025-06-02 | 242.23 | 242.23 | 237.23 | 240.57 | -1.256% | 580,463 | -15.912% | |
| 2025-05-30 | 241.68 | 244.98 | 237.57 | 243.63 | +1.045% | 167,409 | -16.968% | |
| 2025-05-29 | 239.10 | 243.20 | 238.93 | 241.11 | +0.803% | 338,336 | -16.101% | |
| 2025-05-28 | 243.00 | 243.78 | 238.89 | 239.19 | -1.931% | 62,330 | -15.427% | |
| 2025-05-27 | 242.28 | 244.30 | 240.55 | 243.90 | +1.161% | 107,876 | -17.060% | |
| 2025-05-23 | 240.55 | 242.01 | 238.98 | 241.10 | -0.586% | 45,681 | -16.097% | |
| 2025-05-22 | 241.65 | 243.32 | 240.00 | 242.52 | -0.198% | 52,185 | -16.588% | |
| 2025-05-21 | 244.49 | 244.82 | 240.39 | 243.00 | -1.472% | 50,646 | -16.753% | |
| 2025-05-20 | 246.38 | 248.64 | 245.00 | 246.63 | +0.024% | 59,864 | -17.978% | |
| 2025-05-19 | 243.71 | 247.03 | 240.14 | 246.57 | +0.370% | 44,949 | -17.958% | |
| 2025-05-16 | 243.19 | 245.80 | 241.03 | 245.66 | +0.726% | 66,592 | -17.654% | |
| 2025-05-15 | 238.97 | 245.88 | 238.97 | 243.89 | +2.415% | 102,752 | -17.057% | |
| 2025-05-14 | 239.17 | 239.17 | 235.58 | 238.14 | -0.593% | 89,855 | -15.054% | |
| 2025-05-13 | 239.03 | 240.45 | 236.18 | 239.56 | +0.991% | 91,602 | -15.558% | |
| 2025-05-12 | 234.98 | 238.86 | 233.20 | 237.21 | +2.325% | 74,286 | -14.721% | |
| 2025-05-09 | 233.72 | 234.60 | 230.65 | 231.82 | -1.206% | 55,608 | -12.738% | |
| 2025-05-08 | 234.83 | 235.91 | 232.39 | 234.65 | +0.751% | 67,717 | -13.791% | |
| 2025-05-07 | 235.18 | 235.18 | 230.50 | 232.90 | -0.381% | 70,434 | -13.143% | |
| 2025-05-06 | 231.79 | 234.59 | 229.96 | 233.79 | +0.858% | 88,716 | -13.474% | |
| 2025-05-05 | 231.12 | 233.71 | 229.70 | 231.80 | +0.069% | 55,567 | -12.731% | |
| 2025-05-02 | 227.37 | 231.83 | 227.37 | 231.64 | +1.891% | 74,439 | -12.671% | |
| 2025-05-01 | 228.01 | 228.58 | 224.76 | 227.34 | -0.447% | 80,973 | -11.019% | |
| 2025-04-30 | 227.59 | 230.30 | 222.76 | 228.36 | -0.358% | 77,271 | -11.416% | |
| 2025-04-29 | 222.62 | 230.01 | 222.62 | 229.18 | +2.757% | 65,085 | -11.733% | |
| 2025-04-28 | 223.37 | 223.79 | 220.76 | 223.03 | -0.152% | 76,054 | -9.299% | |
| 2025-04-25 | 222.96 | 225.00 | 217.67 | 223.37 | -0.552% | 75,621 | -9.437% | |
| 2025-04-24 | 223.41 | 224.66 | 219.56 | 224.61 | +0.201% | 90,952 | -9.937% | |
| 2025-04-23 | 225.10 | 226.91 | 222.70 | 224.16 | -0.338% | 98,559 | -9.756% | |
| 2025-04-22 | 219.86 | 225.42 | 219.86 | 224.92 | 0.000% | 98,232 | -10.061% |