WTW
Willis Towers Watson Public Limited Company
stockNASDAQ
Market OpenOct 13, 2026 12:58:14 PM EDT
298.96USD+0.178%(+0.53)73,130
Pre-marketOct 13, 2026 9:15:30 AM EDT
302.41USD+1.334%(+3.98)
WTW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 299.62 | 301.28 | 296.13 | 298.96 | +0.178% | 73,130 | 0.000% | |
| 2026-10-12 | 296.89 | 299.60 | 296.42 | 298.43 | +0.732% | 331,860 | +0.178% | |
| 2026-10-09 | 298.18 | 300.27 | 292.02 | 296.26 | -0.537% | 404,697 | +0.911% | |
| 2026-10-08 | 291.92 | 299.58 | 289.59 | 297.86 | +2.474% | 498,027 | +0.369% | |
| 2026-10-07 | 290.47 | 294.14 | 289.99 | 290.67 | -0.449% | 435,139 | +2.852% | |
| 2026-10-06 | 284.74 | 293.10 | 284.61 | 291.98 | +1.343% | 408,886 | +2.391% | |
| 2026-10-05 | 286.74 | 288.90 | 283.42 | 288.11 | -0.173% | 722,559 | +3.766% | |
| 2026-10-02 | 289.67 | 292.12 | 286.74 | 288.61 | -1.025% | 463,977 | +3.586% | |
| 2026-10-01 | 290.73 | 294.37 | 290.18 | 291.60 | +1.169% | 485,790 | +2.524% | |
| 2026-09-30 | 287.81 | 289.97 | 286.61 | 288.23 | -0.118% | 670,235 | +3.723% | Div $0.960 |
| 2026-09-29 | 290.14 | 291.65 | 286.26 | 288.57 | -1.212% | 660,367 | +3.601% | |
| 2026-09-28 | 292.88 | 294.32 | 290.23 | 292.11 | -0.639% | 629,933 | +2.345% | |
| 2026-09-25 | 296.55 | 298.13 | 292.05 | 293.99 | +0.123% | 586,945 | +1.691% | |
| 2026-09-24 | 299.63 | 303.98 | 293.12 | 293.63 | -1.793% | 481,077 | +1.815% | |
| 2026-09-23 | 300.66 | 303.75 | 298.65 | 298.99 | -0.908% | 493,633 | -0.010% | |
| 2026-09-22 | 307.32 | 308.09 | 296.34 | 301.73 | -1.659% | 581,766 | -0.918% | |
| 2026-09-21 | 310.25 | 311.44 | 306.44 | 306.82 | -1.019% | 440,464 | -2.562% | |
| 2026-09-18 | 310.34 | 312.92 | 307.03 | 309.98 | -0.325% | 1,828,705 | -3.555% | |
| 2026-09-17 | 312.95 | 313.74 | 309.12 | 310.99 | -0.614% | 354,648 | -3.868% | |
| 2026-09-16 | 320.26 | 322.19 | 310.38 | 312.91 | -2.814% | 530,515 | -4.458% | |
| 2026-09-15 | 321.91 | 326.38 | 319.81 | 321.97 | -0.538% | 457,157 | -7.147% | |
| 2026-09-14 | 318.60 | 325.41 | 318.60 | 323.71 | +2.566% | 420,530 | -7.646% | |
| 2026-09-11 | 317.57 | 318.11 | 311.48 | 315.61 | +0.063% | 369,978 | -5.275% | |
| 2026-09-10 | 313.58 | 317.22 | 312.61 | 315.41 | +0.539% | 308,978 | -5.215% | |
| 2026-09-09 | 323.30 | 323.95 | 312.54 | 313.72 | -3.572% | 523,772 | -4.705% | |
| 2026-09-08 | 329.16 | 330.65 | 324.65 | 325.34 | -2.808% | 381,995 | -8.108% | |
| 2026-09-04 | 338.01 | 340.23 | 334.15 | 334.74 | -2.140% | 508,260 | -10.689% | |
| 2026-09-03 | 340.13 | 344.30 | 338.50 | 342.06 | +1.282% | 369,912 | -12.600% | |
| 2026-09-02 | 337.65 | 340.46 | 334.15 | 337.73 | +0.975% | 270,109 | -11.480% | |
| 2026-09-01 | 341.12 | 342.82 | 333.30 | 334.47 | -1.205% | 414,955 | -10.617% | |
| 2026-08-31 | 341.41 | 342.83 | 337.75 | 338.55 | -1.513% | 487,987 | -11.694% | |
| 2026-08-28 | 341.28 | 345.78 | 340.29 | 343.75 | +1.228% | 311,423 | -13.030% | |
| 2026-08-27 | 339.94 | 342.09 | 336.45 | 339.58 | -1.032% | 518,059 | -11.962% | |
| 2026-08-26 | 346.33 | 348.58 | 342.50 | 343.12 | -1.067% | 430,579 | -12.870% | |
| 2026-08-25 | 348.48 | 351.51 | 345.73 | 346.82 | -1.120% | 536,176 | -13.800% | |
| 2026-08-24 | 344.99 | 351.17 | 343.36 | 350.75 | +2.561% | 415,671 | -14.766% | |
| 2026-08-21 | 343.05 | 344.97 | 340.04 | 341.99 | +0.246% | 499,435 | -12.582% | |
| 2026-08-20 | 335.46 | 342.76 | 333.98 | 341.15 | +1.696% | 458,808 | -12.367% | |
| 2026-08-19 | 329.15 | 337.98 | 329.15 | 335.46 | +2.306% | 468,647 | -10.881% | |
| 2026-08-18 | 329.85 | 333.65 | 327.78 | 327.90 | +0.564% | 388,021 | -8.826% | |
| 2026-08-17 | 329.60 | 332.91 | 325.66 | 326.06 | -1.668% | 557,571 | -8.311% | |
| 2026-08-14 | 334.83 | 335.19 | 329.57 | 331.59 | -0.719% | 729,246 | -9.840% | |
| 2026-08-13 | 340.74 | 342.89 | 331.34 | 333.99 | -1.851% | 856,433 | -10.488% | |
| 2026-08-12 | 338.62 | 342.89 | 336.95 | 340.29 | -0.613% | 516,579 | -12.146% | |
| 2026-08-11 | 341.86 | 344.79 | 338.93 | 342.39 | -0.181% | 376,956 | -12.684% | |
| 2026-08-10 | 342.17 | 345.52 | 338.31 | 343.01 | -0.525% | 525,783 | -12.842% | |
| 2026-08-07 | 340.00 | 345.51 | 335.65 | 344.82 | +1.415% | 421,622 | -13.300% | |
| 2026-08-06 | 341.65 | 342.00 | 335.54 | 340.01 | +0.574% | 444,367 | -12.073% | |
| 2026-08-05 | 343.03 | 343.15 | 337.34 | 338.07 | -0.459% | 409,409 | -11.569% | |
| 2026-08-04 | 333.48 | 340.64 | 333.48 | 339.63 | -0.585% | 637,122 | -11.975% | |
| 2026-08-03 | 336.33 | 344.33 | 336.33 | 341.63 | +1.700% | 782,586 | -12.490% | |
| 2026-07-31 | 332.68 | 337.77 | 330.46 | 335.92 | -0.039% | 855,382 | -11.003% | |
| 2026-07-30 | 339.26 | 343.33 | 323.09 | 336.05 | +6.368% | 1,135,946 | -11.037% | |
| 2026-07-29 | 314.34 | 321.23 | 307.80 | 315.93 | -0.073% | 847,263 | -5.371% | |
| 2026-07-28 | 304.82 | 317.42 | 304.02 | 316.16 | +4.467% | 730,305 | -5.440% | |
| 2026-07-27 | 294.67 | 303.79 | 293.14 | 302.64 | +2.552% | 462,378 | -1.216% | |
| 2026-07-24 | 289.24 | 295.53 | 287.53 | 295.11 | +2.337% | 324,755 | +1.305% | |
| 2026-07-23 | 287.34 | 289.08 | 284.80 | 288.37 | +0.649% | 519,939 | +3.672% | |
| 2026-07-22 | 290.16 | 291.23 | 283.77 | 286.51 | -0.800% | 490,027 | +4.345% | |
| 2026-07-21 | 289.56 | 293.55 | 286.56 | 288.82 | -1.527% | 405,375 | +3.511% | |
| 2026-07-20 | 292.34 | 294.13 | 290.26 | 293.30 | -0.044% | 517,039 | +1.930% | |
| 2026-07-17 | 297.43 | 302.00 | 292.68 | 293.43 | -0.306% | 653,638 | +1.885% | |
| 2026-07-16 | 288.32 | 294.71 | 287.94 | 294.33 | +3.230% | 380,893 | +1.573% | |
| 2026-07-15 | 287.51 | 290.73 | 282.81 | 285.12 | -1.254% | 501,025 | +4.854% | |
| 2026-07-14 | 291.43 | 293.60 | 288.40 | 288.74 | -2.304% | 663,879 | +3.540% | |
| 2026-07-13 | 292.65 | 296.80 | 291.15 | 295.55 | +2.037% | 436,634 | +1.154% | |
| 2026-07-10 | 290.58 | 292.18 | 286.94 | 289.65 | +0.180% | 385,206 | +3.214% | |
| 2026-07-09 | 291.00 | 293.74 | 288.00 | 289.13 | -1.179% | 512,923 | +3.400% | |
| 2026-07-08 | 295.43 | 295.43 | 290.75 | 292.58 | -0.449% | 556,534 | +2.181% | |
| 2026-07-07 | 292.31 | 296.19 | 290.22 | 293.90 | +2.169% | 564,499 | +1.722% | |
| 2026-07-06 | 284.16 | 289.65 | 282.07 | 287.66 | +0.503% | 874,101 | +3.928% | |
| 2026-07-02 | 276.75 | 286.94 | 275.72 | 286.22 | +4.065% | 585,097 | +4.451% | |
| 2026-07-01 | 263.94 | 276.86 | 263.15 | 275.04 | +5.230% | 695,054 | +8.697% | |
| 2026-06-30 | 261.88 | 263.14 | 258.06 | 261.37 | -1.258% | 714,506 | +14.382% | Div $0.960 |
| 2026-06-29 | 263.21 | 266.37 | 262.92 | 264.70 | -0.275% | 599,691 | +12.943% | |
| 2026-06-26 | 256.33 | 266.68 | 256.33 | 265.43 | +3.004% | 859,391 | +12.632% | |
| 2026-06-25 | 261.08 | 264.00 | 257.05 | 257.69 | -1.457% | 495,831 | +16.015% | |
| 2026-06-24 | 258.55 | 262.79 | 257.56 | 261.50 | +1.534% | 533,044 | +14.325% | |
| 2026-06-23 | 256.75 | 258.92 | 254.73 | 257.55 | +1.810% | 652,053 | +16.078% | |
| 2026-06-22 | 253.85 | 256.30 | 250.24 | 252.97 | -0.874% | 763,575 | +18.180% | |
| 2026-06-18 | 260.62 | 261.76 | 251.76 | 255.20 | -1.857% | 1,360,300 | +17.147% | |
| 2026-06-17 | 257.64 | 263.91 | 257.20 | 260.03 | +0.146% | 995,584 | +14.971% | |
| 2026-06-16 | 259.52 | 260.65 | 257.52 | 259.65 | +0.698% | 531,637 | +15.140% | |
| 2026-06-15 | 262.82 | 263.41 | 256.93 | 257.85 | -1.820% | 525,118 | +15.943% | |
| 2026-06-12 | 261.79 | 265.16 | 259.65 | 262.63 | +0.706% | 588,025 | +13.833% | |
| 2026-06-11 | 263.89 | 264.73 | 260.63 | 260.79 | -1.182% | 577,001 | +14.636% | |
| 2026-06-10 | 263.59 | 267.74 | 261.50 | 263.91 | +1.053% | 727,755 | +13.281% | |
| 2026-06-09 | 256.35 | 263.29 | 254.09 | 261.16 | +1.178% | 932,155 | +14.474% | |
| 2026-06-08 | 262.85 | 264.50 | 258.09 | 258.12 | -2.057% | 674,549 | +15.822% | |
| 2026-06-05 | 260.58 | 264.70 | 259.72 | 263.54 | +1.914% | 663,541 | +13.440% | |
| 2026-06-04 | 255.15 | 261.19 | 255.15 | 258.59 | +3.032% | 704,894 | +15.612% | |
| 2026-06-03 | 254.38 | 256.00 | 249.17 | 250.98 | -2.118% | 787,252 | +19.117% | |
| 2026-06-02 | 256.18 | 257.54 | 252.40 | 256.41 | -0.245% | 664,195 | +16.595% | |
| 2026-06-01 | 248.54 | 257.62 | 248.54 | 257.04 | +2.952% | 681,470 | +16.309% | |
| 2026-05-29 | 250.74 | 253.08 | 248.97 | 249.67 | -0.929% | 880,461 | +19.742% | |
| 2026-05-28 | 252.77 | 255.74 | 251.21 | 252.01 | -0.799% | 701,404 | +18.630% | |
| 2026-05-27 | 255.35 | 260.95 | 251.75 | 254.04 | -0.901% | 615,781 | +17.682% | |
| 2026-05-26 | 256.42 | 259.43 | 255.56 | 256.35 | -0.408% | 506,826 | +16.622% | |
| 2026-05-22 | 256.98 | 259.25 | 255.68 | 257.40 | -0.321% | 489,568 | +16.146% | |
| 2026-05-21 | 251.97 | 258.48 | 249.84 | 258.23 | +1.645% | 581,824 | +15.773% | |
| 2026-05-20 | 252.66 | 254.95 | 249.34 | 254.05 | -0.059% | 629,637 | +17.678% | |
| 2026-05-19 | 257.58 | 261.48 | 253.45 | 254.20 | -1.036% | 791,081 | +17.608% | |
| 2026-05-18 | 248.96 | 258.69 | 248.96 | 256.86 | +3.414% | 839,821 | +16.390% | |
| 2026-05-15 | 248.62 | 251.93 | 247.72 | 248.38 | +0.299% | 1,112,341 | +20.364% | |
| 2026-05-14 | 242.73 | 248.76 | 240.61 | 247.64 | +2.280% | 1,002,068 | +20.724% | |
| 2026-05-13 | 248.13 | 250.51 | 240.63 | 242.12 | -3.707% | 1,059,424 | +23.476% | |
| 2026-05-12 | 249.89 | 254.47 | 248.37 | 251.44 | +0.689% | 876,881 | +18.899% | |
| 2026-05-11 | 255.28 | 257.19 | 249.31 | 249.72 | -2.590% | 862,071 | +19.718% | |
| 2026-05-08 | 257.22 | 258.27 | 253.55 | 256.36 | -0.663% | 1,066,362 | +16.617% | |
| 2026-05-07 | 252.41 | 259.14 | 251.56 | 258.07 | +2.242% | 1,019,122 | +15.845% | |
| 2026-05-06 | 264.79 | 266.49 | 252.31 | 252.41 | -2.721% | 1,273,105 | +18.442% | |
| 2026-05-05 | 260.00 | 261.95 | 258.13 | 259.47 | -0.212% | 1,048,075 | +15.219% | |
| 2026-05-04 | 253.67 | 260.25 | 252.75 | 260.02 | +1.436% | 1,123,153 | +14.976% | |
| 2026-05-01 | 263.00 | 266.53 | 254.55 | 256.34 | +0.055% | 1,538,454 | +16.626% | |
| 2026-04-30 | 259.59 | 267.60 | 246.60 | 256.20 | -11.689% | 1,923,255 | +16.690% | |
| 2026-04-29 | 290.30 | 291.62 | 286.75 | 290.11 | -0.265% | 892,923 | +3.051% | |
| 2026-04-28 | 291.33 | 293.54 | 288.12 | 290.88 | +0.532% | 702,860 | +2.778% | |
| 2026-04-27 | 287.73 | 294.38 | 286.35 | 289.34 | +0.560% | 714,368 | +3.325% | |
| 2026-04-24 | 286.62 | 289.31 | 283.05 | 287.73 | -1.086% | 556,654 | +3.903% | |
| 2026-04-23 | 292.04 | 293.16 | 288.03 | 290.89 | -0.175% | 474,004 | +2.774% | |
| 2026-04-22 | 297.22 | 297.29 | 287.94 | 291.40 | -2.162% | 476,609 | +2.594% | |
| 2026-04-21 | 295.87 | 300.19 | 295.87 | 297.84 | +0.432% | 514,011 | +0.376% | |
| 2026-04-20 | 297.64 | 300.98 | 295.79 | 296.56 | -0.363% | 608,056 | +0.809% | |
| 2026-04-17 | 295.69 | 298.26 | 294.89 | 297.64 | +0.612% | 631,346 | +0.443% | |
| 2026-04-16 | 291.12 | 298.15 | 290.44 | 295.83 | +1.260% | 587,736 | +1.058% | |
| 2026-04-15 | 288.62 | 294.54 | 287.88 | 292.15 | +1.272% | 672,769 | +2.331% | |
| 2026-04-14 | 287.11 | 290.22 | 284.82 | 288.48 | +0.188% | 524,218 | +3.633% | |
| 2026-04-13 | 279.62 | 288.22 | 278.11 | 287.94 | +2.784% | 813,377 | +3.827% | |
| 2026-04-10 | 286.24 | 286.37 | 273.59 | 280.14 | -2.682% | 921,247 | +6.718% | |
| 2026-04-09 | 288.78 | 290.93 | 286.79 | 287.86 | -1.018% | 635,544 | +3.856% | |
| 2026-04-08 | 286.99 | 292.00 | 284.85 | 290.82 | +1.956% | 574,184 | +2.799% | |
| 2026-04-07 | 289.69 | 289.69 | 284.38 | 285.24 | -1.989% | 525,621 | +4.810% | |
| 2026-04-06 | 286.56 | 292.05 | 286.56 | 291.03 | +0.828% | 363,013 | +2.725% | |
| 2026-04-02 | 287.09 | 294.28 | 285.91 | 288.64 | +0.386% | 428,227 | +3.575% | |
| 2026-04-01 | 288.16 | 292.87 | 287.42 | 287.53 | -1.090% | 586,854 | +3.975% | |
| 2026-03-31 | 289.83 | 292.81 | 285.65 | 290.70 | +0.338% | 482,596 | +2.841% | Div $0.960 |
| 2026-03-30 | 283.37 | 290.44 | 283.19 | 289.72 | +2.672% | 475,648 | +3.189% | |
| 2026-03-27 | 286.79 | 286.79 | 280.77 | 282.18 | -1.611% | 559,225 | +5.947% | |
| 2026-03-26 | 289.51 | 293.77 | 285.88 | 286.80 | -0.936% | 406,250 | +4.240% | |
| 2026-03-25 | 294.84 | 295.79 | 287.62 | 289.51 | -1.312% | 542,329 | +3.264% | |
| 2026-03-24 | 291.10 | 295.13 | 290.85 | 293.36 | -0.024% | 500,401 | +1.909% | |
| 2026-03-23 | 296.59 | 297.60 | 290.89 | 293.43 | +0.748% | 460,985 | +1.885% | |
| 2026-03-20 | 286.90 | 293.90 | 286.86 | 291.25 | +1.403% | 943,247 | +2.647% | |
| 2026-03-19 | 288.25 | 290.75 | 284.49 | 287.22 | -0.059% | 501,977 | +4.087% | |
| 2026-03-18 | 287.63 | 289.48 | 285.11 | 287.39 | -0.852% | 409,257 | +4.026% | |
| 2026-03-17 | 294.28 | 297.17 | 289.42 | 289.86 | -0.552% | 546,960 | +3.139% | |
| 2026-03-16 | 289.41 | 293.24 | 288.70 | 291.47 | +0.667% | 357,346 | +2.570% | |
| 2026-03-13 | 289.28 | 292.64 | 287.09 | 289.54 | +1.015% | 369,285 | +3.253% | |
| 2026-03-12 | 288.00 | 293.01 | 285.97 | 286.63 | -1.128% | 608,891 | +4.302% | |
| 2026-03-11 | 291.13 | 292.67 | 287.12 | 289.90 | +0.221% | 615,128 | +3.125% | |
| 2026-03-10 | 294.67 | 295.16 | 289.12 | 289.26 | -1.836% | 569,151 | +3.353% | |
| 2026-03-09 | 302.94 | 302.94 | 290.00 | 294.67 | -2.730% | 742,343 | +1.456% | |
| 2026-03-06 | 297.97 | 303.86 | 295.07 | 302.94 | +0.807% | 520,978 | -1.314% | |
| 2026-03-05 | 302.00 | 306.06 | 300.18 | 300.51 | -1.305% | 843,779 | -0.517% | |
| 2026-03-04 | 303.07 | 304.86 | 299.63 | 304.49 | +0.469% | 540,310 | -1.816% | |
| 2026-03-03 | 298.56 | 305.07 | 297.77 | 303.07 | -0.345% | 530,662 | -1.356% | |
| 2026-03-02 | 305.10 | 307.24 | 302.55 | 304.12 | -0.344% | 785,107 | -1.697% | |
| 2026-02-27 | 308.01 | 310.02 | 302.51 | 305.17 | -1.012% | 1,175,733 | -2.035% | |
| 2026-02-26 | 298.00 | 308.54 | 296.89 | 308.29 | +3.857% | 796,679 | -3.026% | |
| 2026-02-25 | 292.40 | 297.68 | 291.02 | 296.84 | +1.912% | 896,728 | +0.714% | |
| 2026-02-24 | 290.52 | 294.91 | 289.21 | 291.27 | -0.086% | 715,742 | +2.640% | |
| 2026-02-23 | 301.81 | 303.98 | 290.90 | 291.52 | -3.409% | 890,940 | +2.552% | |
| 2026-02-20 | 301.96 | 306.41 | 298.70 | 301.81 | +0.266% | 828,132 | -0.944% | |
| 2026-02-19 | 300.73 | 304.25 | 296.42 | 301.01 | -0.301% | 1,044,141 | -0.681% | |
| 2026-02-18 | 295.95 | 302.40 | 295.95 | 301.92 | +2.173% | 1,121,171 | -0.980% | |
| 2026-02-17 | 292.51 | 297.37 | 288.77 | 295.50 | +2.697% | 1,174,250 | +1.171% | |
| 2026-02-13 | 283.00 | 291.81 | 281.44 | 287.74 | +1.682% | 1,864,374 | +3.899% | |
| 2026-02-12 | 281.27 | 291.57 | 275.60 | 282.98 | +1.032% | 2,777,109 | +5.647% | |
| 2026-02-11 | 287.53 | 290.29 | 277.54 | 280.09 | -3.341% | 2,248,198 | +6.737% | |
| 2026-02-10 | 289.89 | 295.00 | 284.27 | 289.77 | -0.110% | 2,083,601 | +3.171% | |
| 2026-02-09 | 327.61 | 330.67 | 283.60 | 290.09 | -12.105% | 2,082,163 | +3.058% | |
| 2026-02-06 | 331.98 | 334.00 | 327.85 | 330.04 | +0.831% | 566,437 | -9.417% | |
| 2026-02-05 | 339.29 | 342.71 | 326.27 | 327.32 | -3.656% | 1,017,652 | -8.664% | |
| 2026-02-04 | 337.74 | 344.99 | 335.26 | 339.74 | +1.385% | 1,539,624 | -12.003% | |
| 2026-02-03 | 327.23 | 337.63 | 324.00 | 335.10 | +5.840% | 1,694,489 | -10.785% | |
| 2026-02-02 | 321.05 | 322.08 | 314.80 | 316.61 | -0.271% | 840,701 | -5.575% | |
| 2026-01-30 | 315.42 | 317.76 | 314.03 | 317.47 | +0.386% | 670,197 | -5.830% | |
| 2026-01-29 | 316.62 | 321.23 | 314.54 | 316.25 | +0.611% | 875,716 | -5.467% | |
| 2026-01-28 | 312.72 | 316.04 | 312.07 | 314.33 | +0.003% | 343,597 | -4.890% | |
| 2026-01-27 | 320.22 | 321.06 | 311.84 | 314.32 | -2.385% | 753,863 | -4.887% | |
| 2026-01-26 | 324.02 | 327.00 | 321.08 | 322.00 | -0.251% | 326,629 | -7.155% | |
| 2026-01-23 | 321.07 | 323.06 | 320.40 | 322.81 | +0.105% | 348,029 | -7.388% | |
| 2026-01-22 | 318.41 | 322.50 | 317.46 | 322.47 | +1.081% | 368,826 | -7.291% | |
| 2026-01-21 | 322.67 | 328.84 | 317.15 | 319.02 | -0.861% | 621,468 | -6.288% | |
| 2026-01-20 | 327.43 | 329.99 | 321.54 | 321.79 | -2.313% | 385,480 | -7.095% | |
| 2026-01-16 | 328.18 | 330.22 | 325.52 | 329.41 | +0.280% | 505,122 | -9.244% | |
| 2026-01-15 | 329.06 | 329.67 | 326.49 | 328.49 | +0.091% | 487,877 | -8.990% | |
| 2026-01-14 | 328.20 | 331.01 | 326.41 | 328.19 | +0.235% | 498,466 | -8.906% | |
| 2026-01-13 | 329.84 | 329.84 | 323.03 | 327.42 | -0.616% | 535,121 | -8.692% | |
| 2026-01-12 | 329.73 | 332.28 | 326.64 | 329.45 | -0.245% | 450,826 | -9.255% | |
| 2026-01-09 | 332.42 | 334.23 | 328.53 | 330.26 | -0.865% | 355,355 | -9.477% | |
| 2026-01-08 | 332.47 | 338.70 | 331.29 | 333.14 | +0.531% | 480,499 | -10.260% | |
| 2026-01-07 | 335.50 | 335.50 | 330.10 | 331.38 | -1.404% | 439,256 | -9.783% | |
| 2026-01-06 | 334.09 | 337.06 | 330.61 | 336.10 | +0.448% | 497,902 | -11.050% | |
| 2026-01-05 | 325.41 | 335.88 | 325.00 | 334.60 | +2.553% | 539,960 | -10.652% | |
| 2026-01-02 | 327.47 | 328.17 | 323.75 | 326.27 | -0.709% | 399,827 | -8.370% | |
| 2025-12-31 | 332.20 | 333.57 | 328.44 | 328.60 | -1.493% | 324,451 | -9.020% | Div $0.920 |
| 2025-12-30 | 333.76 | 334.13 | 332.63 | 333.58 | -0.171% | 278,028 | -10.378% | |
| 2025-12-29 | 335.23 | 335.96 | 332.91 | 334.15 | -0.134% | 350,998 | -10.531% | |
| 2025-12-26 | 333.68 | 334.99 | 333.38 | 334.60 | +0.024% | 289,885 | -10.652% | |
| 2025-12-24 | 333.62 | 336.99 | 331.59 | 334.52 | +0.668% | 235,616 | -10.630% | |
| 2025-12-23 | 333.00 | 334.67 | 330.85 | 332.30 | -0.030% | 550,199 | -10.033% | |
| 2025-12-22 | 330.98 | 336.18 | 330.98 | 332.40 | -0.048% | 665,526 | -10.060% | |
| 2025-12-19 | 330.04 | 335.00 | 328.75 | 332.56 | +0.883% | 1,921,263 | -10.103% | |
| 2025-12-18 | 329.19 | 331.49 | 328.27 | 329.65 | -0.058% | 486,010 | -9.310% | |
| 2025-12-17 | 328.71 | 331.38 | 326.21 | 329.84 | +0.024% | 643,536 | -9.362% | |
| 2025-12-16 | 333.99 | 333.99 | 326.94 | 329.76 | -0.305% | 708,469 | -9.340% | |
| 2025-12-15 | 328.38 | 330.84 | 325.39 | 330.77 | +1.175% | 749,840 | -9.617% | |
| 2025-12-12 | 327.75 | 328.90 | 324.10 | 326.93 | +0.415% | 709,552 | -8.555% | |
| 2025-12-11 | 317.04 | 326.58 | 314.06 | 325.58 | +3.359% | 995,136 | -8.176% | |
| 2025-12-10 | 322.79 | 322.79 | 312.52 | 315.00 | -2.241% | 1,185,877 | -5.092% | |
| 2025-12-09 | 319.38 | 324.99 | 318.06 | 322.22 | +0.577% | 704,010 | -7.219% | |
| 2025-12-08 | 318.34 | 321.24 | 316.80 | 320.37 | -0.103% | 687,665 | -6.683% | |
| 2025-12-05 | 319.66 | 321.57 | 317.88 | 320.70 | +0.219% | 596,003 | -6.779% | |
| 2025-12-04 | 316.69 | 320.33 | 315.90 | 320.00 | +1.096% | 445,632 | -6.575% | |
| 2025-12-03 | 315.88 | 318.19 | 314.48 | 316.53 | +0.266% | 610,444 | -5.551% | |
| 2025-12-02 | 320.69 | 321.17 | 314.72 | 315.69 | -1.590% | 715,736 | -5.300% | |
| 2025-12-01 | 319.53 | 324.43 | 319.53 | 320.79 | -0.065% | 725,036 | -6.805% | |
| 2025-11-28 | 320.71 | 322.88 | 319.68 | 321.00 | -0.072% | 252,861 | -6.866% | |
| 2025-11-26 | 320.13 | 322.20 | 320.00 | 321.23 | +0.190% | 527,834 | -6.933% | |
| 2025-11-25 | 319.84 | 324.44 | 319.69 | 320.62 | +0.976% | 670,941 | -6.756% | |
| 2025-11-24 | 315.74 | 319.00 | 313.86 | 317.52 | +0.784% | 1,089,772 | -5.845% | |
| 2025-11-21 | 315.44 | 319.97 | 314.58 | 315.05 | +0.054% | 726,200 | -5.107% | |
| 2025-11-20 | 317.55 | 320.11 | 314.60 | 314.88 | -0.785% | 558,167 | -5.056% | |
| 2025-11-19 | 320.48 | 321.40 | 314.35 | 317.37 | -0.673% | 592,626 | -5.801% | |
| 2025-11-18 | 319.52 | 323.26 | 317.36 | 319.52 | +0.289% | 473,521 | -6.435% | |
| 2025-11-17 | 323.18 | 324.05 | 318.41 | 318.60 | -1.096% | 741,958 | -6.164% | |
| 2025-11-14 | 325.60 | 328.54 | 321.12 | 322.13 | -0.669% | 707,060 | -7.193% | |
| 2025-11-13 | 319.61 | 324.56 | 317.90 | 324.30 | +1.328% | 902,692 | -7.814% | |
| 2025-11-12 | 320.77 | 323.84 | 318.82 | 320.05 | -0.649% | 939,153 | -6.590% | |
| 2025-11-11 | 321.69 | 323.31 | 317.62 | 322.14 | +0.165% | 660,894 | -7.196% | |
| 2025-11-10 | 323.99 | 326.90 | 321.15 | 321.61 | -1.362% | 640,481 | -7.043% | |
| 2025-11-07 | 323.78 | 328.67 | 323.78 | 326.05 | +1.195% | 504,196 | -8.309% | |
| 2025-11-06 | 321.57 | 326.46 | 321.57 | 322.20 | -0.266% | 599,826 | -7.213% | |
| 2025-11-05 | 323.02 | 326.68 | 322.85 | 323.06 | +0.077% | 709,633 | -7.460% | |
| 2025-11-04 | 314.73 | 323.64 | 312.85 | 322.81 | +2.806% | 674,962 | -7.388% | |
| 2025-11-03 | 312.17 | 316.42 | 308.21 | 314.00 | +0.287% | 1,263,770 | -4.790% | |
| 2025-10-31 | 312.57 | 316.22 | 311.70 | 313.10 | -1.230% | 950,693 | -4.516% | |
| 2025-10-30 | 324.94 | 325.54 | 313.19 | 317.00 | -0.170% | 1,128,639 | -5.691% | |
| 2025-10-29 | 316.94 | 319.42 | 314.04 | 317.54 | -0.883% | 966,682 | -5.851% | |
| 2025-10-28 | 325.24 | 325.24 | 319.70 | 320.37 | -1.986% | 696,558 | -6.683% | |
| 2025-10-27 | 327.33 | 329.09 | 324.98 | 326.86 | -0.451% | 639,128 | -8.536% | |
| 2025-10-24 | 332.23 | 332.36 | 326.99 | 328.34 | -0.917% | 487,780 | -8.948% | |
| 2025-10-23 | 335.72 | 337.29 | 329.65 | 331.38 | -0.719% | 775,228 | -9.783% | |
| 2025-10-22 | 331.59 | 334.03 | 329.61 | 333.78 | +1.017% | 374,518 | -10.432% | |
| 2025-10-21 | 329.49 | 331.81 | 328.76 | 330.42 | +0.112% | 410,952 | -9.521% | |
| 2025-10-20 | 332.38 | 332.38 | 329.12 | 330.05 | -0.030% | 329,193 | -9.420% | |
| 2025-10-17 | 329.04 | 332.40 | 327.45 | 330.15 | +0.655% | 455,601 | -9.447% | |
| 2025-10-16 | 334.31 | 335.82 | 324.41 | 328.00 | -3.365% | 765,297 | -8.854% | |
| 2025-10-15 | 340.82 | 343.56 | 330.22 | 339.42 | -1.133% | 349,828 | -11.920% | |
| 2025-10-14 | 337.76 | 345.14 | 337.76 | 343.31 | +1.987% | 365,289 | -12.918% | |
| 2025-10-13 | 334.94 | 338.54 | 334.87 | 336.62 | -0.110% | 347,084 | -11.188% | |
| 2025-10-10 | 337.48 | 339.83 | 335.75 | 336.99 | -0.119% | 442,062 | -11.285% | |
| 2025-10-09 | 343.53 | 343.54 | 336.63 | 337.39 | -1.853% | 492,412 | -11.390% | |
| 2025-10-08 | 349.79 | 350.25 | 343.31 | 343.76 | -1.763% | 453,897 | -13.032% | |
| 2025-10-07 | 349.44 | 352.79 | 347.97 | 349.93 | +0.152% | 443,920 | -14.566% | |
| 2025-10-06 | 347.57 | 349.70 | 345.80 | 349.40 | +0.651% | 554,495 | -14.436% | |
| 2025-10-03 | 346.37 | 350.42 | 344.67 | 347.14 | +0.393% | 653,643 | -13.879% | |
| 2025-10-02 | 341.15 | 347.74 | 341.15 | 345.78 | +0.488% | 614,973 | -13.540% | |
| 2025-10-01 | 345.67 | 346.12 | 342.83 | 344.10 | -0.391% | 436,246 | -13.118% | |
| 2025-09-30 | 341.64 | 346.26 | 341.13 | 345.45 | +0.950% | 487,491 | -13.458% | Div $0.920 |
| 2025-09-29 | 341.89 | 343.13 | 338.47 | 342.20 | +0.091% | 447,095 | -12.636% | |
| 2025-09-26 | 340.41 | 343.48 | 338.60 | 341.89 | +1.142% | 427,285 | -12.557% | |
| 2025-09-25 | 344.70 | 345.42 | 335.78 | 338.03 | -1.592% | 543,833 | -11.558% | |
| 2025-09-24 | 340.85 | 345.16 | 338.68 | 343.50 | +0.779% | 565,103 | -12.967% | |
| 2025-09-23 | 338.10 | 341.34 | 337.02 | 340.85 | +0.589% | 451,125 | -12.289% | |
| 2025-09-22 | 336.57 | 339.24 | 334.52 | 338.85 | +0.636% | 565,679 | -11.772% | |
| 2025-09-19 | 334.20 | 340.38 | 332.67 | 336.71 | +1.510% | 1,309,446 | -11.211% | |
| 2025-09-18 | 331.22 | 334.07 | 330.22 | 331.70 | -0.190% | 485,336 | -9.870% | |
| 2025-09-17 | 332.05 | 336.26 | 329.52 | 332.33 | +0.487% | 477,212 | -10.041% | |
| 2025-09-16 | 330.14 | 332.51 | 328.03 | 330.72 | -0.893% | 487,355 | -9.603% | |
| 2025-09-15 | 338.09 | 338.71 | 332.76 | 333.70 | -1.502% | 412,646 | -10.411% | |
| 2025-09-12 | 338.59 | 341.25 | 337.75 | 338.79 | -0.488% | 417,870 | -11.757% | |
| 2025-09-11 | 329.99 | 340.76 | 326.54 | 340.45 | +3.098% | 562,844 | -12.187% | |
| 2025-09-10 | 328.71 | 330.95 | 323.73 | 330.22 | +0.225% | 445,558 | -9.466% | |
| 2025-09-09 | 331.23 | 333.46 | 328.17 | 329.48 | -0.828% | 686,215 | -9.263% | |
| 2025-09-08 | 330.31 | 333.05 | 327.33 | 332.23 | +0.899% | 559,998 | -10.014% | |
| 2025-09-05 | 329.49 | 331.44 | 323.61 | 329.27 | -0.173% | 557,167 | -9.205% | |
| 2025-09-04 | 329.08 | 332.62 | 327.74 | 329.84 | +0.810% | 432,373 | -9.362% | |
| 2025-09-03 | 323.72 | 327.71 | 323.22 | 327.19 | +0.532% | 398,985 | -8.628% | |
| 2025-09-02 | 326.20 | 328.64 | 324.31 | 325.46 | -0.407% | 537,343 | -8.142% | |
| 2025-08-29 | 326.97 | 328.48 | 326.00 | 326.79 | -0.015% | 370,858 | -8.516% | |
| 2025-08-28 | 329.69 | 330.83 | 326.23 | 326.84 | -0.979% | 562,284 | -8.530% | |
| 2025-08-27 | 333.23 | 335.28 | 330.07 | 330.07 | -1.174% | 463,270 | -9.425% | |
| 2025-08-26 | 334.68 | 337.02 | 333.04 | 333.99 | -0.734% | 529,292 | -10.488% | |
| 2025-08-25 | 339.21 | 339.56 | 335.76 | 336.46 | -0.822% | 420,042 | -11.145% | |
| 2025-08-22 | 339.59 | 341.11 | 337.92 | 339.25 | +0.623% | 348,212 | -11.876% | |
| 2025-08-21 | 335.15 | 337.57 | 334.84 | 337.15 | +0.426% | 354,941 | -11.327% | |
| 2025-08-20 | 335.98 | 339.30 | 332.00 | 335.72 | +0.075% | 407,159 | -10.950% | |
| 2025-08-19 | 330.00 | 335.59 | 330.00 | 335.47 | +1.784% | 413,280 | -10.883% | |
| 2025-08-18 | 330.37 | 330.63 | 328.60 | 329.59 | -0.275% | 394,283 | -9.293% | |
| 2025-08-15 | 331.14 | 332.16 | 329.95 | 330.50 | +0.152% | 583,861 | -9.543% | |
| 2025-08-14 | 334.69 | 335.78 | 329.22 | 330.00 | -1.401% | 958,926 | -9.406% | |
| 2025-08-13 | 329.80 | 336.22 | 327.55 | 334.69 | +1.421% | 594,541 | -10.676% | |
| 2025-08-12 | 329.28 | 331.64 | 327.61 | 330.00 | +0.252% | 634,399 | -9.406% | |
| 2025-08-11 | 328.08 | 330.46 | 325.67 | 329.17 | +0.403% | 652,951 | -9.178% | |
| 2025-08-08 | 325.86 | 328.95 | 324.65 | 327.85 | +0.815% | 829,659 | -8.812% | |
| 2025-08-07 | 326.07 | 327.90 | 322.40 | 325.20 | -0.104% | 947,680 | -8.069% | |
| 2025-08-06 | 323.82 | 326.43 | 322.57 | 325.54 | +0.320% | 678,626 | -8.165% | |
| 2025-08-05 | 321.57 | 325.20 | 320.54 | 324.50 | +1.194% | 822,806 | -7.871% | |
| 2025-08-04 | 317.00 | 321.59 | 315.46 | 320.67 | +1.874% | 718,108 | -6.770% | |
| 2025-08-01 | 315.29 | 316.59 | 311.99 | 314.77 | -0.329% | 928,151 | -5.023% | |
| 2025-07-31 | 307.56 | 320.18 | 302.00 | 315.81 | +4.632% | 1,042,425 | -5.335% | |
| 2025-07-30 | 302.80 | 304.29 | 300.18 | 301.83 | -0.155% | 709,133 | -0.951% | |
| 2025-07-29 | 310.25 | 310.25 | 298.43 | 302.30 | -2.279% | 967,583 | -1.105% | |
| 2025-07-28 | 311.96 | 312.52 | 308.84 | 309.35 | -1.201% | 614,176 | -3.359% | |
| 2025-07-25 | 309.91 | 314.45 | 309.91 | 313.11 | +1.419% | 445,664 | -4.519% | |
| 2025-07-24 | 308.70 | 311.63 | 306.59 | 308.73 | -0.554% | 624,538 | -3.165% | |
| 2025-07-23 | 309.00 | 310.96 | 306.58 | 310.45 | +0.583% | 580,465 | -3.701% | |
| 2025-07-22 | 302.91 | 309.50 | 302.91 | 308.65 | +1.959% | 543,301 | -3.139% | |
| 2025-07-21 | 307.60 | 309.08 | 302.12 | 302.72 | -1.804% | 676,974 | -1.242% | |
| 2025-07-18 | 307.65 | 309.45 | 305.72 | 308.28 | +0.518% | 705,208 | -3.023% | |
| 2025-07-17 | 306.62 | 307.57 | 300.25 | 306.69 | -0.293% | 1,241,288 | -2.520% | |
| 2025-07-16 | 304.85 | 308.38 | 303.71 | 307.59 | +1.051% | 794,321 | -2.806% | |
| 2025-07-15 | 309.14 | 310.00 | 303.23 | 304.39 | -1.537% | 768,478 | -1.784% | |
| 2025-07-14 | 307.40 | 309.95 | 306.54 | 309.14 | +0.592% | 458,045 | -3.293% | |
| 2025-07-11 | 308.79 | 308.79 | 302.08 | 307.32 | -0.807% | 570,747 | -2.720% | |
| 2025-07-10 | 307.37 | 309.90 | 306.63 | 309.82 | +0.425% | 556,860 | -3.505% | |
| 2025-07-09 | 304.81 | 308.71 | 302.53 | 308.51 | +1.121% | 532,241 | -3.096% | |
| 2025-07-08 | 305.18 | 307.19 | 302.80 | 305.09 | -0.069% | 910,680 | -2.009% | |
| 2025-07-07 | 306.18 | 308.19 | 304.27 | 305.30 | -0.437% | 559,236 | -2.077% | |
| 2025-07-03 | 304.42 | 307.07 | 304.02 | 306.64 | +0.716% | 426,102 | -2.505% | |
| 2025-07-02 | 305.96 | 307.36 | 299.19 | 304.46 | -1.024% | 1,428,885 | -1.806% | |
| 2025-07-01 | 306.99 | 308.70 | 304.45 | 307.61 | +0.362% | 943,292 | -2.812% | |
| 2025-06-30 | 302.39 | 307.04 | 301.38 | 306.50 | +0.657% | 705,821 | -2.460% | Div $0.920 |
| 2025-06-27 | 301.84 | 304.90 | 301.67 | 304.50 | +0.891% | 1,337,316 | -1.819% | |
| 2025-06-26 | 299.75 | 302.02 | 296.45 | 301.81 | +1.014% | 856,553 | -0.944% | |
| 2025-06-25 | 302.21 | 303.06 | 298.13 | 298.78 | -1.191% | 723,945 | +0.060% | |
| 2025-06-24 | 301.93 | 304.30 | 298.85 | 302.38 | -0.431% | 820,029 | -1.131% | |
| 2025-06-23 | 300.00 | 303.73 | 298.70 | 303.69 | +1.569% | 410,684 | -1.558% | |
| 2025-06-20 | 300.20 | 302.06 | 297.64 | 299.00 | +0.504% | 944,578 | -0.013% | |
| 2025-06-18 | 298.37 | 298.79 | 296.22 | 297.50 | -0.097% | 795,704 | +0.491% | |
| 2025-06-17 | 295.87 | 297.91 | 294.39 | 297.79 | -0.013% | 651,231 | +0.393% | |
| 2025-06-16 | 298.31 | 300.70 | 296.62 | 297.83 | +0.506% | 821,076 | +0.379% | |
| 2025-06-13 | 299.36 | 300.88 | 296.03 | 296.33 | -1.587% | 578,812 | +0.888% | |
| 2025-06-12 | 296.76 | 301.34 | 296.31 | 301.11 | +1.740% | 508,546 | -0.714% | |
| 2025-06-11 | 297.28 | 297.52 | 293.76 | 295.96 | -0.293% | 611,206 | +1.014% | |
| 2025-06-10 | 302.60 | 302.60 | 295.21 | 296.83 | -1.441% | 672,392 | +0.718% | |
| 2025-06-09 | 309.26 | 309.26 | 295.32 | 301.17 | -2.610% | 537,661 | -0.734% | |
| 2025-06-06 | 310.09 | 310.91 | 307.25 | 309.24 | +0.510% | 349,186 | -3.324% | |
| 2025-06-05 | 309.62 | 309.62 | 304.06 | 307.67 | -0.569% | 598,165 | -2.831% | |
| 2025-06-04 | 313.61 | 313.63 | 308.96 | 309.43 | -1.386% | 463,133 | -3.384% | |
| 2025-06-03 | 315.75 | 318.36 | 310.14 | 313.78 | -1.112% | 517,514 | -4.723% | |
| 2025-06-02 | 314.48 | 317.37 | 313.31 | 317.31 | +0.240% | 500,680 | -5.783% | |
| 2025-05-30 | 314.98 | 317.67 | 312.13 | 316.55 | +0.403% | 809,671 | -5.557% | |
| 2025-05-29 | 309.73 | 315.60 | 307.89 | 315.28 | +1.373% | 412,363 | -5.176% | |
| 2025-05-28 | 311.40 | 313.61 | 310.68 | 311.01 | -0.525% | 603,850 | -3.874% | |
| 2025-05-27 | 310.10 | 313.81 | 308.67 | 312.65 | +1.175% | 608,461 | -4.379% | |
| 2025-05-23 | 306.78 | 309.52 | 304.52 | 309.02 | +0.308% | 372,316 | -3.255% | |
| 2025-05-22 | 311.02 | 312.94 | 306.06 | 308.07 | -0.888% | 514,233 | -2.957% | |
| 2025-05-21 | 313.35 | 314.91 | 309.98 | 310.83 | -0.611% | 548,410 | -3.819% | |
| 2025-05-20 | 312.20 | 314.27 | 311.75 | 312.74 | -0.376% | 398,927 | -4.406% | |
| 2025-05-19 | 312.11 | 315.00 | 310.37 | 313.92 | +0.638% | 333,562 | -4.766% | |
| 2025-05-16 | 310.01 | 312.82 | 309.48 | 311.93 | +0.619% | 534,701 | -4.158% | |
| 2025-05-15 | 304.28 | 310.07 | 302.25 | 310.01 | +2.189% | 370,814 | -3.564% | |
| 2025-05-14 | 304.61 | 305.40 | 297.94 | 303.37 | -0.276% | 510,107 | -1.454% | |
| 2025-05-13 | 306.77 | 309.20 | 304.14 | 304.21 | -1.057% | 404,313 | -1.726% | |
| 2025-05-12 | 310.81 | 312.42 | 303.71 | 307.46 | -0.521% | 487,797 | -2.765% | |
| 2025-05-09 | 308.87 | 309.96 | 307.85 | 309.07 | -0.032% | 396,313 | -3.271% | |
| 2025-05-08 | 306.92 | 313.83 | 305.58 | 309.17 | +1.029% | 706,848 | -3.302% | |
| 2025-05-07 | 307.69 | 309.55 | 303.92 | 306.02 | -0.497% | 816,080 | -2.307% | |
| 2025-05-06 | 308.34 | 310.53 | 306.25 | 307.55 | -0.563% | 728,569 | -2.793% | |
| 2025-05-05 | 310.19 | 312.55 | 309.11 | 309.29 | -0.891% | 570,309 | -3.340% | |
| 2025-05-02 | 310.23 | 312.93 | 308.55 | 312.07 | +1.864% | 589,381 | -4.201% | |
| 2025-05-01 | 305.26 | 309.05 | 303.52 | 306.36 | -0.468% | 600,263 | -2.415% | |
| 2025-04-30 | 302.17 | 308.26 | 298.57 | 307.80 | +1.735% | 710,245 | -2.872% | |
| 2025-04-29 | 302.65 | 303.55 | 300.05 | 302.55 | -0.201% | 586,527 | -1.187% | |
| 2025-04-28 | 304.56 | 306.51 | 299.28 | 303.16 | +0.321% | 804,313 | -1.385% | |
| 2025-04-25 | 301.85 | 303.77 | 292.97 | 302.19 | -1.586% | 1,557,391 | -1.069% | |
| 2025-04-24 | 306.15 | 321.02 | 304.55 | 307.06 | 0.000% | 1,401,970 | -2.638% |