AER
Aercap Holdings N.V.
stockNYSE
At CloseOct 30, 2026 2:26:42 PM EDT
157.19USD-1.578%(-2.52)1,502,691
After-hoursOct 30, 2026 4:33:30 PM EDT
158.52USD+0.846%(+1.33)
AER Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 158.34 | 159.66 | 157.05 | 157.19 | -1.578% | 1,502,691 | 0.000% |
| 2026-10-29 | 157.01 | 159.99 | 155.28 | 159.71 | +2.721% | 1,440,926 | -1.578% |
| 2026-10-28 | 154.27 | 158.85 | 153.35 | 155.48 | +3.619% | 1,630,246 | +1.100% |
| 2026-10-27 | 149.27 | 150.60 | 147.90 | 150.05 | +1.467% | 1,398,011 | +4.758% |
| 2026-10-26 | 147.76 | 148.63 | 146.88 | 147.88 | +1.343% | 604,029 | +6.296% |
| 2026-10-23 | 145.35 | 146.22 | 144.10 | 145.92 | -1.192% | 1,183,727 | +7.723% |
| 2026-10-22 | 145.70 | 148.15 | 144.28 | 147.68 | -0.128% | 1,876,816 | +6.440% |
| 2026-10-21 | 145.50 | 149.13 | 145.50 | 147.87 | +2.389% | 1,405,157 | +6.303% |
| 2026-10-20 | 144.03 | 146.18 | 143.90 | 144.42 | -0.262% | 1,361,327 | +8.842% |
| 2026-10-19 | 146.57 | 146.86 | 144.56 | 144.80 | -0.611% | 688,131 | +8.557% |
| 2026-10-16 | 145.92 | 147.80 | 145.32 | 145.69 | -0.158% | 697,114 | +7.893% |
| 2026-10-15 | 144.58 | 146.27 | 143.14 | 145.92 | +1.130% | 928,206 | +7.723% |
| 2026-10-14 | 144.71 | 146.29 | 143.13 | 144.29 | -0.954% | 983,950 | +8.940% |
| 2026-10-13 | 146.71 | 148.24 | 143.91 | 145.68 | -0.356% | 941,929 | +7.901% |
| 2026-10-12 | 145.58 | 148.16 | 145.51 | 146.20 | +1.023% | 882,961 | +7.517% |
| 2026-10-09 | 142.64 | 145.29 | 142.52 | 144.72 | +1.337% | 993,447 | +8.617% |
| 2026-10-08 | 141.32 | 142.91 | 139.74 | 142.81 | +0.175% | 1,307,517 | +10.069% |
| 2026-10-07 | 144.20 | 145.78 | 141.87 | 142.56 | -2.536% | 1,252,701 | +10.262% |
| 2026-10-06 | 144.38 | 147.79 | 143.60 | 146.27 | +2.080% | 802,139 | +7.466% |
| 2026-10-05 | 147.25 | 147.25 | 143.19 | 143.29 | -0.727% | 854,324 | +9.701% |
| 2026-10-02 | 144.94 | 145.24 | 143.48 | 144.34 | +0.285% | 962,128 | +8.903% |
| 2026-10-01 | 142.71 | 144.02 | 141.59 | 143.93 | +0.286% | 1,103,539 | +9.213% |
| 2026-09-30 | 145.12 | 145.53 | 143.44 | 143.52 | -1.089% | 1,641,546 | +9.525% |
| 2026-09-29 | 145.34 | 146.82 | 144.06 | 145.10 | -0.962% | 1,220,773 | +8.332% |
| 2026-09-28 | 148.18 | 148.18 | 145.21 | 146.51 | -1.810% | 1,146,512 | +7.290% |
| 2026-09-25 | 146.87 | 149.92 | 146.16 | 149.21 | +2.606% | 1,083,436 | +5.348% |
| 2026-09-24 | 143.81 | 145.48 | 143.15 | 145.42 | +0.456% | 1,632,114 | +8.094% |
| 2026-09-23 | 143.53 | 145.83 | 142.88 | 144.76 | +0.374% | 830,918 | +8.587% |
| 2026-09-22 | 145.37 | 145.37 | 142.69 | 144.22 | +0.853% | 808,275 | +8.993% |
| 2026-09-21 | 143.24 | 144.39 | 142.46 | 143.00 | +0.960% | 1,228,616 | +9.923% |
| 2026-09-18 | 141.93 | 142.84 | 140.90 | 141.64 | -1.179% | 1,233,403 | +10.979% |
| 2026-09-17 | 144.19 | 144.55 | 142.13 | 143.33 | +0.788% | 1,066,773 | +9.670% |
| 2026-09-16 | 139.73 | 143.40 | 139.00 | 142.21 | +2.812% | 1,259,312 | +10.534% |
| 2026-09-15 | 139.64 | 140.00 | 136.77 | 138.32 | -0.789% | 1,531,247 | +13.642% |
| 2026-09-14 | 139.85 | 140.40 | 138.71 | 139.42 | -1.470% | 1,269,758 | +12.746% |
| 2026-09-11 | 142.17 | 143.07 | 141.25 | 141.50 | +0.762% | 1,238,309 | +11.088% |
| 2026-09-10 | 140.09 | 141.89 | 139.91 | 140.43 | -0.404% | 719,084 | +11.935% |
| 2026-09-09 | 142.54 | 143.17 | 140.84 | 141.00 | -1.770% | 1,061,246 | +11.482% |
| 2026-09-08 | 145.56 | 146.13 | 143.35 | 143.54 | -1.279% | 1,102,852 | +9.510% |
| 2026-09-04 | 145.88 | 146.38 | 144.60 | 145.40 | -0.737% | 863,105 | +8.109% |
| 2026-09-03 | 145.73 | 146.97 | 144.12 | 146.48 | +1.076% | 1,097,716 | +7.312% |
| 2026-09-02 | 144.69 | 146.44 | 144.06 | 144.92 | +0.527% | 1,440,950 | +8.467% |
| 2026-09-01 | 146.14 | 146.52 | 142.93 | 144.16 | -1.220% | 1,349,685 | +9.039% |
| 2026-08-31 | 147.00 | 147.24 | 145.31 | 145.94 | -1.051% | 1,645,398 | +7.709% |
| 2026-08-28 | 148.12 | 149.50 | 146.41 | 147.49 | -0.324% | 838,390 | +6.577% |
| 2026-08-27 | 147.83 | 148.91 | 145.80 | 147.97 | -1.241% | 1,013,601 | +6.231% |
| 2026-08-26 | 147.70 | 149.85 | 147.47 | 149.83 | +1.621% | 956,425 | +4.912% |
| 2026-08-25 | 148.00 | 148.66 | 146.72 | 147.44 | -0.081% | 921,387 | +6.613% |
| 2026-08-24 | 146.27 | 148.29 | 146.27 | 147.56 | +0.868% | 776,163 | +6.526% |
| 2026-08-21 | 148.25 | 148.53 | 145.19 | 146.29 | -0.341% | 1,307,755 | +7.451% |
| 2026-08-20 | 147.60 | 149.28 | 146.72 | 146.79 | -0.951% | 1,255,444 | +7.085% |
| 2026-08-19 | 150.59 | 151.63 | 148.00 | 148.20 | -0.949% | 896,783 | +6.066% |
| 2026-08-18 | 150.77 | 151.67 | 149.59 | 149.62 | -0.552% | 612,759 | +5.059% |
| 2026-08-17 | 152.12 | 152.82 | 150.25 | 150.45 | -1.312% | 1,261,594 | +4.480% |
| 2026-08-14 | 149.19 | 152.47 | 147.09 | 152.45 | +2.185% | 689,594 | +3.109% |
| 2026-08-13 | 151.33 | 152.12 | 148.48 | 149.19 | -0.705% | 965,844 | +5.362% |
| 2026-08-12 | 149.43 | 151.16 | 149.31 | 150.25 | +0.630% | 688,679 | +4.619% |
| 2026-08-11 | 150.11 | 152.22 | 149.20 | 149.31 | -0.181% | 686,309 | +5.278% |
| 2026-08-10 | 150.92 | 152.68 | 149.36 | 149.58 | -1.410% | 1,048,455 | +5.088% |
| 2026-08-07 | 155.55 | 156.59 | 151.48 | 151.72 | -2.267% | 905,761 | +3.605% |
| 2026-08-06 | 155.01 | 156.36 | 154.01 | 155.24 | +0.071% | 932,907 | +1.256% |
| 2026-08-05 | 156.63 | 158.81 | 154.77 | 155.13 | +0.032% | 1,031,439 | +1.328% |
| 2026-08-04 | 154.77 | 155.57 | 153.81 | 155.08 | +0.931% | 977,859 | +1.361% |
| 2026-08-03 | 151.87 | 154.50 | 151.87 | 153.65 | +1.822% | 1,740,336 | +2.304% |
| 2026-07-31 | 151.12 | 154.54 | 150.10 | 150.90 | -1.289% | 1,182,961 | +4.168% |
| 2026-07-30 | 153.01 | 154.30 | 149.67 | 152.87 | +2.853% | 1,704,706 | +2.826% |
| 2026-07-29 | 155.00 | 156.33 | 147.68 | 148.63 | -3.543% | 1,752,231 | +5.759% |
| 2026-07-28 | 150.54 | 154.73 | 149.24 | 154.09 | +1.777% | 1,078,946 | +2.012% |
| 2026-07-27 | 152.65 | 153.67 | 150.77 | 151.40 | +0.066% | 1,095,195 | +3.824% |
| 2026-07-24 | 148.84 | 152.51 | 148.20 | 151.30 | +1.838% | 824,075 | +3.893% |
| 2026-07-23 | 148.58 | 149.38 | 147.71 | 148.57 | -1.354% | 1,492,363 | +5.802% |
| 2026-07-22 | 151.20 | 153.22 | 150.33 | 150.61 | -0.771% | 792,420 | +4.369% |
| 2026-07-21 | 149.97 | 151.98 | 147.47 | 151.78 | +2.326% | 790,655 | +3.564% |
| 2026-07-20 | 149.00 | 151.69 | 147.56 | 148.33 | +0.925% | 836,251 | +5.973% |
| 2026-07-17 | 144.95 | 147.28 | 144.07 | 146.97 | -0.129% | 656,197 | +6.954% |
| 2026-07-16 | 147.46 | 148.30 | 145.35 | 147.16 | -0.426% | 767,762 | +6.816% |
| 2026-07-15 | 147.16 | 148.36 | 145.63 | 147.79 | +0.709% | 713,260 | +6.360% |
| 2026-07-14 | 150.70 | 152.22 | 146.71 | 146.75 | -1.603% | 786,550 | +7.114% |
| 2026-07-13 | 148.69 | 150.78 | 148.25 | 149.14 | -0.487% | 708,186 | +5.398% |
| 2026-07-10 | 150.75 | 151.09 | 149.08 | 149.87 | -0.768% | 618,747 | +4.884% |
| 2026-07-09 | 151.08 | 152.72 | 150.37 | 151.03 | +1.410% | 1,013,771 | +4.079% |
| 2026-07-08 | 148.76 | 150.55 | 147.54 | 148.93 | -1.417% | 1,087,389 | +5.546% |
| 2026-07-07 | 155.31 | 155.99 | 149.24 | 151.07 | -1.551% | 1,278,219 | +4.051% |
| 2026-07-06 | 148.17 | 153.96 | 146.90 | 153.45 | +3.795% | 1,189,048 | +2.437% |
| 2026-07-02 | 144.75 | 148.14 | 142.88 | 147.84 | +4.171% | 1,556,925 | +6.324% |
| 2026-07-01 | 144.99 | 145.81 | 141.92 | 141.92 | -2.648% | 1,499,070 | +10.760% |
| 2026-06-30 | 148.96 | 150.55 | 145.39 | 145.78 | -1.193% | 908,066 | +7.827% |
| 2026-06-29 | 147.66 | 148.76 | 145.78 | 147.54 | -0.853% | 1,620,021 | +6.541% |
| 2026-06-26 | 150.11 | 150.70 | 147.80 | 148.81 | -0.866% | 1,280,281 | +5.631% |
| 2026-06-25 | 148.90 | 151.47 | 148.35 | 150.11 | +1.501% | 1,167,769 | +4.717% |
| 2026-06-24 | 146.90 | 149.64 | 144.99 | 147.89 | +1.011% | 1,601,438 | +6.288% |
| 2026-06-23 | 145.38 | 147.41 | 140.18 | 146.41 | -0.300% | 885,398 | +7.363% |
| 2026-06-22 | 144.98 | 147.37 | 143.40 | 146.85 | +1.234% | 1,161,488 | +7.041% |
| 2026-06-18 | 145.72 | 146.84 | 144.56 | 145.06 | +0.652% | 1,193,969 | +8.362% |
| 2026-06-17 | 143.76 | 145.75 | 142.40 | 144.12 | +0.797% | 1,451,483 | +9.069% |
| 2026-06-16 | 143.04 | 143.94 | 142.35 | 142.98 | +1.053% | 1,263,854 | +9.938% |
| 2026-06-15 | 142.77 | 145.32 | 141.38 | 141.49 | +1.064% | 1,478,490 | +11.096% |
| 2026-06-12 | 139.37 | 141.19 | 138.05 | 140.00 | +1.523% | 889,386 | +12.279% |
| 2026-06-11 | 135.67 | 138.50 | 134.58 | 137.90 | +2.095% | 1,239,888 | +13.988% |
| 2026-06-10 | 138.11 | 138.58 | 133.32 | 135.07 | -2.841% | 1,570,619 | +16.377% |
| 2026-06-09 | 137.76 | 139.50 | 135.67 | 139.02 | +2.439% | 1,494,007 | +13.070% |
| 2026-06-08 | 136.39 | 138.00 | 135.49 | 135.71 | -0.898% | 837,546 | +15.828% |
| 2026-06-05 | 135.70 | 137.36 | 135.43 | 136.94 | +0.366% | 820,680 | +14.787% |
| 2026-06-04 | 135.10 | 137.06 | 135.10 | 136.44 | +1.442% | 1,418,110 | +15.208% |
| 2026-06-03 | 132.88 | 135.50 | 132.20 | 134.50 | +0.336% | 1,555,250 | +16.870% |
| 2026-06-02 | 135.82 | 137.47 | 133.63 | 134.05 | -1.910% | 1,045,005 | +17.262% |
| 2026-06-01 | 136.77 | 138.13 | 135.49 | 136.66 | -1.959% | 915,379 | +15.023% |
| 2026-05-29 | 139.18 | 140.65 | 138.54 | 139.39 | +0.295% | 2,992,323 | +12.770% |
| 2026-05-28 | 140.36 | 141.42 | 138.68 | 138.98 | -1.989% | 1,520,346 | +13.103% |
| 2026-05-27 | 140.76 | 143.17 | 140.40 | 141.80 | +1.148% | 1,337,405 | +10.853% |
| 2026-05-26 | 140.20 | 141.46 | 139.36 | 140.19 | +1.133% | 1,131,955 | +12.126% |
| 2026-05-22 | 139.84 | 140.55 | 138.39 | 138.62 | -0.681% | 819,336 | +13.396% |
| 2026-05-21 | 138.61 | 140.51 | 137.08 | 139.57 | +0.086% | 1,527,830 | +12.624% |
| 2026-05-20 | 138.03 | 140.85 | 136.71 | 139.45 | +2.514% | 1,196,399 | +12.721% |
| 2026-05-19 | 138.69 | 139.25 | 135.28 | 136.03 | -2.690% | 1,188,513 | +15.555% |
| 2026-05-18 | 141.76 | 142.67 | 139.59 | 139.79 | +0.014% | 1,759,843 | +12.447% |
| 2026-05-15 | 140.96 | 141.15 | 138.39 | 139.77 | -1.619% | 1,482,102 | +12.463% |
| 2026-05-14 | 142.59 | 145.02 | 141.64 | 142.07 | -0.567% | 1,073,005 | +10.643% |
| 2026-05-13 | 144.74 | 145.17 | 142.83 | 142.88 | -1.162% | 871,069 | +10.015% |
| 2026-05-12 | 146.30 | 146.93 | 143.07 | 144.56 | -1.135% | 966,554 | +8.737% |
| 2026-05-11 | 148.41 | 150.32 | 145.73 | 146.22 | -2.520% | 1,313,663 | +7.502% |
| 2026-05-08 | 149.99 | 152.52 | 149.34 | 150.00 | +1.017% | 1,921,709 | +4.793% |
| 2026-05-07 | 149.83 | 151.00 | 148.02 | 148.49 | -1.695% | 1,701,653 | +5.859% |
| 2026-05-06 | 147.25 | 151.56 | 146.61 | 151.05 | +4.446% | 2,119,528 | +4.065% |
| 2026-05-05 | 139.38 | 145.00 | 139.38 | 144.62 | +5.003% | 1,279,635 | +8.692% |
| 2026-05-04 | 140.31 | 141.03 | 136.32 | 137.73 | -2.278% | 1,844,433 | +14.129% |
| 2026-05-01 | 141.91 | 143.66 | 139.34 | 140.94 | -0.893% | 1,219,308 | +11.530% |
| 2026-04-30 | 139.11 | 142.78 | 139.11 | 142.21 | +2.969% | 1,434,299 | +10.534% |
| 2026-04-29 | 138.12 | 139.97 | 134.11 | 138.11 | +0.715% | 1,919,586 | +13.815% |
| 2026-04-28 | 138.58 | 139.67 | 135.66 | 137.13 | -1.096% | 1,358,902 | +14.628% |
| 2026-04-27 | 138.19 | 141.09 | 137.84 | 138.65 | +0.413% | 1,298,998 | +13.372% |
| 2026-04-24 | 138.35 | 140.04 | 137.31 | 138.08 | -0.733% | 1,456,484 | +13.840% |
| 2026-04-23 | 138.59 | 139.67 | 137.45 | 139.10 | +0.600% | 945,679 | +13.005% |
| 2026-04-22 | 142.44 | 142.60 | 137.33 | 138.27 | -1.685% | 1,295,937 | +13.683% |
| 2026-04-21 | 146.11 | 146.46 | 139.41 | 140.64 | -3.967% | 1,251,485 | +11.768% |
| 2026-04-20 | 146.75 | 147.29 | 145.50 | 146.45 | -0.678% | 989,584 | +7.334% |
| 2026-04-17 | 144.60 | 149.67 | 143.99 | 147.45 | +3.503% | 1,710,043 | +6.606% |
| 2026-04-16 | 148.17 | 148.51 | 142.13 | 142.46 | -3.246% | 1,664,996 | +10.340% |
| 2026-04-15 | 148.30 | 149.37 | 147.17 | 147.24 | -1.161% | 1,158,754 | +6.758% |
| 2026-04-14 | 149.14 | 150.68 | 148.66 | 148.97 | +0.249% | 928,682 | +5.518% |
| 2026-04-13 | 143.47 | 148.92 | 140.71 | 148.60 | +2.110% | 1,409,487 | +5.781% |
| 2026-04-10 | 145.24 | 146.11 | 144.36 | 145.53 | +0.179% | 795,179 | +8.012% |
| 2026-04-09 | 140.60 | 146.50 | 140.60 | 145.27 | +0.721% | 1,033,772 | +8.205% |
| 2026-04-08 | 145.93 | 147.88 | 144.23 | 144.23 | +2.414% | 1,658,099 | +8.986% |
| 2026-04-07 | 140.51 | 141.82 | 139.08 | 140.83 | -0.473% | 929,135 | +11.617% |
| 2026-04-06 | 139.94 | 141.60 | 139.83 | 141.50 | +1.667% | 570,638 | +11.088% |
| 2026-04-02 | 137.39 | 139.30 | 135.77 | 139.18 | -0.557% | 1,022,033 | +12.940% |
| 2026-04-01 | 137.78 | 141.04 | 137.78 | 139.96 | +2.027% | 791,780 | +12.311% |
| 2026-03-31 | 133.96 | 137.45 | 132.97 | 137.18 | +3.940% | 1,067,748 | +14.587% |
| 2026-03-30 | 134.08 | 134.43 | 131.51 | 131.98 | -1.050% | 1,074,359 | +19.101% |
| 2026-03-27 | 132.35 | 134.70 | 132.21 | 133.38 | -0.574% | 1,079,260 | +17.851% |
| 2026-03-26 | 136.10 | 136.88 | 133.57 | 134.15 | -2.663% | 1,058,899 | +17.175% |
| 2026-03-25 | 138.26 | 139.99 | 136.70 | 137.82 | +0.974% | 789,255 | +14.055% |
| 2026-03-24 | 133.68 | 137.21 | 133.16 | 136.49 | +0.947% | 1,045,478 | +15.166% |
| 2026-03-23 | 135.24 | 137.02 | 134.57 | 135.21 | +2.743% | 1,019,292 | +16.256% |
| 2026-03-20 | 134.01 | 134.50 | 130.38 | 131.60 | -1.327% | 2,030,337 | +19.445% |
| 2026-03-19 | 133.88 | 134.91 | 132.72 | 133.37 | -1.782% | 1,757,342 | +17.860% |
| 2026-03-18 | 137.00 | 139.39 | 135.70 | 135.79 | -1.186% | 1,100,089 | +15.760% |
| 2026-03-17 | 136.58 | 137.80 | 135.50 | 137.42 | +1.642% | 1,072,332 | +14.387% |
| 2026-03-16 | 134.66 | 135.94 | 134.03 | 135.20 | +1.624% | 1,449,434 | +16.265% |
| 2026-03-13 | 134.05 | 136.20 | 132.70 | 133.04 | -0.060% | 1,761,022 | +18.152% |
| 2026-03-12 | 139.02 | 139.81 | 132.08 | 133.12 | -5.602% | 2,434,431 | +18.081% |
| 2026-03-11 | 140.12 | 142.52 | 139.40 | 141.02 | +0.270% | 1,652,950 | +11.466% |
| 2026-03-10 | 139.08 | 144.85 | 139.08 | 140.64 | +0.933% | 1,865,857 | +11.768% |
| 2026-03-09 | 133.97 | 139.50 | 131.90 | 139.34 | +2.381% | 2,537,596 | +12.810% |
| 2026-03-06 | 137.98 | 139.50 | 136.07 | 136.10 | -3.359% | 1,960,606 | +15.496% |
| 2026-03-05 | 148.91 | 150.26 | 140.43 | 140.83 | -5.982% | 2,769,153 | +11.617% |
| 2026-03-04 | 146.92 | 149.94 | 145.88 | 149.79 | +2.540% | 1,413,306 | +4.940% |
| 2026-03-03 | 148.26 | 148.93 | 143.55 | 146.08 | -2.762% | 2,350,470 | +7.605% |
| 2026-03-02 | 148.12 | 151.36 | 147.60 | 150.23 | +0.529% | 1,387,894 | +4.633% |
| 2026-02-27 | 149.41 | 150.42 | 148.49 | 149.44 | -0.612% | 2,340,206 | +5.186% |
| 2026-02-26 | 150.29 | 151.67 | 149.31 | 150.36 | +0.033% | 1,154,395 | +4.542% |
| 2026-02-25 | 148.03 | 150.60 | 147.57 | 150.31 | +1.246% | 969,809 | +4.577% |
| 2026-02-24 | 147.74 | 149.03 | 147.01 | 148.46 | +0.487% | 690,776 | +5.880% |
| 2026-02-23 | 150.63 | 151.70 | 147.26 | 147.74 | -2.398% | 743,880 | +6.396% |
| 2026-02-20 | 151.31 | 152.47 | 150.34 | 151.37 | +0.033% | 791,355 | +3.845% |
| 2026-02-19 | 153.75 | 154.20 | 150.81 | 151.32 | -2.267% | 926,934 | +3.879% |
| 2026-02-18 | 153.42 | 154.94 | 152.87 | 154.83 | +1.488% | 1,118,051 | +1.524% |
| 2026-02-17 | 150.78 | 153.16 | 150.45 | 152.56 | +1.416% | 2,978,203 | +3.035% |
| 2026-02-13 | 147.42 | 150.93 | 146.22 | 150.43 | +1.807% | 1,276,835 | +4.494% |
| 2026-02-12 | 148.30 | 149.84 | 145.93 | 147.76 | -0.324% | 1,820,677 | +6.382% |
| 2026-02-11 | 146.06 | 148.56 | 145.69 | 148.24 | +2.234% | 1,503,050 | +6.038% |
| 2026-02-10 | 142.70 | 146.08 | 142.47 | 145.00 | +1.754% | 1,676,117 | +8.407% |
| 2026-02-09 | 140.35 | 144.49 | 140.10 | 142.50 | +1.735% | 1,662,450 | +10.309% |
| 2026-02-06 | 144.44 | 145.00 | 137.55 | 140.07 | -2.729% | 2,364,119 | +12.222% |
| 2026-02-05 | 142.31 | 144.98 | 142.31 | 144.00 | +0.580% | 1,901,871 | +9.160% |
| 2026-02-04 | 143.66 | 144.99 | 141.50 | 143.17 | -0.306% | 1,657,609 | +9.793% |
| 2026-02-03 | 145.41 | 145.72 | 142.91 | 143.61 | -1.177% | 1,401,801 | +9.456% |
| 2026-02-02 | 143.11 | 145.70 | 142.84 | 145.32 | +1.156% | 1,214,374 | +8.168% |
| 2026-01-30 | 143.68 | 144.98 | 142.35 | 143.66 | -0.602% | 1,288,888 | +9.418% |
| 2026-01-29 | 143.45 | 145.76 | 143.34 | 144.53 | +1.325% | 850,430 | +8.759% |
| 2026-01-28 | 143.96 | 144.36 | 142.22 | 142.64 | -0.848% | 1,600,786 | +10.201% |
| 2026-01-27 | 144.75 | 144.75 | 143.28 | 143.86 | +0.146% | 732,291 | +9.266% |
| 2026-01-26 | 145.00 | 145.36 | 143.56 | 143.65 | -0.863% | 536,623 | +9.426% |
| 2026-01-23 | 143.73 | 145.78 | 143.61 | 144.90 | +0.646% | 925,889 | +8.482% |
| 2026-01-22 | 143.86 | 144.50 | 142.40 | 143.97 | +0.496% | 1,030,077 | +9.182% |
| 2026-01-21 | 142.50 | 143.74 | 142.09 | 143.26 | +0.484% | 810,874 | +9.724% |
| 2026-01-20 | 141.84 | 143.72 | 141.32 | 142.57 | -0.168% | 814,303 | +10.255% |
| 2026-01-16 | 143.71 | 144.19 | 142.53 | 142.81 | -0.571% | 721,882 | +10.069% |
| 2026-01-15 | 142.64 | 144.63 | 141.99 | 143.63 | +1.262% | 721,392 | +9.441% |
| 2026-01-14 | 144.27 | 145.89 | 141.52 | 141.84 | -1.691% | 1,296,057 | +10.822% |
| 2026-01-13 | 143.86 | 145.60 | 143.66 | 144.28 | +0.362% | 1,110,729 | +8.948% |
| 2026-01-12 | 143.42 | 144.09 | 142.28 | 143.76 | -0.374% | 1,058,685 | +9.342% |
| 2026-01-09 | 147.99 | 148.59 | 144.21 | 144.30 | -1.937% | 1,180,735 | +8.933% |
| 2026-01-08 | 146.64 | 147.41 | 144.16 | 147.15 | +0.396% | 1,060,525 | +6.823% |
| 2026-01-07 | 147.50 | 148.91 | 145.83 | 146.57 | -0.563% | 1,035,979 | +7.246% |
| 2026-01-06 | 148.50 | 148.99 | 146.94 | 147.40 | -0.466% | 1,198,748 | +6.642% |
| 2026-01-05 | 145.25 | 149.24 | 144.70 | 148.09 | +2.392% | 1,178,928 | +6.145% |
| 2026-01-02 | 145.11 | 145.30 | 142.39 | 144.63 | +0.605% | 710,949 | +8.684% |
| 2025-12-31 | 144.10 | 144.71 | 143.30 | 143.76 | -0.264% | 449,335 | +9.342% |
| 2025-12-30 | 144.00 | 144.44 | 143.23 | 144.14 | +0.132% | 496,836 | +9.054% |
| 2025-12-29 | 144.45 | 145.38 | 143.37 | 143.95 | -0.573% | 536,589 | +9.198% |
| 2025-12-26 | 145.25 | 145.51 | 144.00 | 144.78 | -0.317% | 375,686 | +8.572% |
| 2025-12-24 | 145.26 | 145.26 | 144.23 | 145.24 | +0.014% | 194,586 | +8.228% |
| 2025-12-23 | 145.54 | 146.67 | 144.78 | 145.22 | -0.316% | 867,430 | +8.243% |
| 2025-12-22 | 145.32 | 145.68 | 144.29 | 145.68 | +0.622% | 928,238 | +7.901% |
| 2025-12-19 | 143.50 | 145.49 | 143.29 | 144.78 | +1.033% | 1,750,540 | +8.572% |
| 2025-12-18 | 141.53 | 143.76 | 141.27 | 143.30 | +1.667% | 1,693,881 | +9.693% |
| 2025-12-17 | 141.76 | 142.57 | 140.35 | 140.95 | -0.536% | 1,815,040 | +11.522% |
| 2025-12-16 | 141.57 | 142.97 | 140.80 | 141.71 | -0.056% | 1,645,457 | +10.924% |
| 2025-12-15 | 140.10 | 141.87 | 140.00 | 141.79 | +1.612% | 1,005,977 | +10.861% |
| 2025-12-12 | 141.80 | 142.25 | 139.34 | 139.54 | -1.148% | 961,570 | +12.649% |
| 2025-12-11 | 139.07 | 141.91 | 139.07 | 141.16 | +1.002% | 1,252,286 | +11.356% |
| 2025-12-10 | 139.40 | 140.83 | 138.93 | 139.76 | +0.043% | 1,345,164 | +12.471% |
| 2025-12-09 | 138.63 | 140.86 | 138.61 | 139.70 | +0.786% | 1,701,667 | +12.520% |
| 2025-12-08 | 139.35 | 140.30 | 138.50 | 138.61 | -0.986% | 1,942,345 | +13.405% |
| 2025-12-05 | 139.85 | 140.72 | 138.04 | 139.99 | +0.050% | 1,691,554 | +12.287% |
| 2025-12-04 | 137.85 | 140.66 | 137.21 | 139.92 | +1.289% | 1,641,289 | +12.343% |
| 2025-12-03 | 137.70 | 138.63 | 136.41 | 138.14 | +1.806% | 1,991,085 | +13.790% |
| 2025-12-02 | 133.15 | 136.04 | 132.63 | 135.69 | +2.936% | 1,827,616 | +15.845% |
| 2025-12-01 | 134.00 | 134.49 | 131.62 | 131.82 | -1.627% | 2,334,874 | +19.246% |
| 2025-11-28 | 133.36 | 134.29 | 132.88 | 134.00 | +0.706% | 507,113 | +17.306% |
| 2025-11-26 | 131.61 | 133.94 | 131.61 | 133.06 | +0.711% | 1,258,986 | +18.135% |
| 2025-11-25 | 131.68 | 132.80 | 130.16 | 132.12 | +0.863% | 1,385,375 | +18.975% |
| 2025-11-24 | 130.52 | 131.58 | 130.12 | 130.99 | -0.516% | 2,547,267 | +20.002% |
| 2025-11-21 | 130.95 | 132.04 | 129.85 | 131.67 | +0.251% | 1,338,359 | +19.382% |
| 2025-11-20 | 133.42 | 134.03 | 130.75 | 131.34 | -0.838% | 1,260,749 | +19.682% |
| 2025-11-19 | 132.57 | 133.41 | 131.49 | 132.45 | +0.311% | 1,660,440 | +18.679% |
| 2025-11-18 | 132.53 | 133.56 | 131.38 | 132.04 | -0.699% | 906,133 | +19.047% |
| 2025-11-17 | 137.10 | 137.26 | 132.07 | 132.97 | -2.842% | 1,014,300 | +18.215% |
| 2025-11-14 | 136.00 | 137.37 | 135.21 | 136.86 | +0.249% | 929,395 | +14.855% |
| 2025-11-13 | 136.53 | 138.34 | 136.09 | 136.52 | -0.835% | 1,266,186 | +15.141% |
| 2025-11-12 | 136.47 | 138.31 | 135.34 | 137.67 | +1.102% | 1,181,034 | +14.179% |
| 2025-11-11 | 137.43 | 138.27 | 136.06 | 136.17 | -0.073% | 1,491,871 | +15.437% |
| 2025-11-10 | 133.93 | 136.41 | 133.63 | 136.27 | +2.497% | 1,343,599 | +15.352% |
| 2025-11-07 | 132.17 | 133.20 | 131.52 | 132.95 | +0.529% | 989,827 | +18.232% |
| 2025-11-06 | 134.02 | 135.01 | 129.95 | 132.25 | -1.033% | 1,656,444 | +18.858% |
| 2025-11-05 | 131.58 | 134.56 | 131.07 | 133.63 | +2.086% | 1,555,484 | +17.631% |
| 2025-11-04 | 130.68 | 132.43 | 129.69 | 130.90 | -0.076% | 1,417,400 | +20.084% |
| 2025-11-03 | 130.40 | 131.53 | 129.56 | 131.00 | +0.584% | 2,873,578 | +19.992% |
| 2025-10-31 | 130.34 | 131.30 | 129.42 | 130.24 | -0.107% | 1,735,402 | +20.693% |
| 2025-10-30 | 131.17 | 131.87 | 129.44 | 130.38 | -0.950% | 2,179,040 | +20.563% |
| 2025-10-29 | 127.50 | 131.68 | 125.47 | 131.63 | +8.785% | 3,182,443 | +19.418% |
| 2025-10-28 | 120.75 | 121.88 | 119.91 | 121.00 | -0.050% | 1,341,619 | +29.909% |
| 2025-10-27 | 121.74 | 122.66 | 121.00 | 121.06 | -0.689% | 908,050 | +29.845% |
| 2025-10-24 | 121.35 | 122.34 | 121.03 | 121.90 | +1.044% | 790,384 | +28.950% |
| 2025-10-23 | 120.36 | 121.43 | 120.04 | 120.64 | +0.684% | 998,620 | +30.297% |
| 2025-10-22 | 120.00 | 120.91 | 118.96 | 119.82 | -0.133% | 834,035 | +31.188% |
| 2025-10-21 | 120.99 | 121.13 | 119.95 | 119.98 | -0.835% | 881,774 | +31.014% |
| 2025-10-20 | 120.05 | 121.26 | 119.34 | 120.99 | +0.465% | 696,146 | +29.920% |
| 2025-10-17 | 119.65 | 121.06 | 119.65 | 120.43 | +0.166% | 916,269 | +30.524% |
| 2025-10-16 | 122.19 | 122.20 | 119.85 | 120.23 | -1.402% | 1,105,857 | +30.741% |
| 2025-10-15 | 123.72 | 124.42 | 121.79 | 121.94 | -1.407% | 850,696 | +28.908% |
| 2025-10-14 | 122.71 | 124.17 | 122.16 | 123.68 | +0.733% | 1,024,349 | +27.094% |
| 2025-10-13 | 121.48 | 123.27 | 121.00 | 122.78 | +1.589% | 930,649 | +28.026% |
| 2025-10-10 | 121.41 | 122.88 | 120.68 | 120.86 | -0.519% | 1,213,048 | +30.060% |
| 2025-10-09 | 122.05 | 122.71 | 121.00 | 121.49 | -0.287% | 1,213,602 | +29.385% |
| 2025-10-08 | 124.42 | 124.42 | 121.78 | 121.84 | -1.448% | 1,192,589 | +29.013% |
| 2025-10-07 | 125.31 | 125.84 | 123.50 | 123.63 | -1.215% | 1,522,662 | +27.146% |
| 2025-10-06 | 125.98 | 126.27 | 124.75 | 125.15 | -0.279% | 957,495 | +25.601% |
| 2025-10-03 | 124.65 | 125.93 | 124.42 | 125.50 | +1.022% | 1,075,525 | +25.251% |
| 2025-10-02 | 122.64 | 124.25 | 122.64 | 124.23 | +1.214% | 1,166,043 | +26.531% |
| 2025-10-01 | 123.52 | 123.54 | 121.67 | 122.74 | +1.438% | 1,337,420 | +28.067% |
| 2025-09-30 | 121.61 | 122.82 | 120.85 | 121.00 | -0.387% | 1,474,946 | +29.909% |
| 2025-09-29 | 123.40 | 123.60 | 121.11 | 121.47 | -1.348% | 936,527 | +29.406% |
| 2025-09-26 | 123.00 | 123.68 | 122.67 | 123.13 | +0.679% | 694,742 | +27.662% |
| 2025-09-25 | 120.46 | 122.59 | 118.93 | 122.30 | +1.317% | 2,207,914 | +28.528% |
| 2025-09-24 | 122.27 | 122.58 | 120.63 | 120.71 | -1.292% | 1,207,621 | +30.221% |
| 2025-09-23 | 122.76 | 123.26 | 121.58 | 122.29 | -0.057% | 1,241,891 | +28.539% |
| 2025-09-22 | 120.06 | 122.43 | 120.06 | 122.36 | +1.789% | 825,550 | +28.465% |
| 2025-09-19 | 121.39 | 121.39 | 119.69 | 120.21 | -0.850% | 1,286,249 | +30.763% |
| 2025-09-18 | 120.67 | 121.66 | 120.10 | 121.24 | +0.298% | 1,034,591 | +29.652% |
| 2025-09-17 | 120.17 | 121.61 | 119.94 | 120.88 | +0.591% | 970,240 | +30.038% |
| 2025-09-16 | 120.33 | 120.41 | 119.24 | 120.17 | +0.042% | 1,243,260 | +30.806% |
| 2025-09-15 | 122.26 | 122.99 | 119.98 | 120.12 | -1.758% | 1,069,117 | +30.861% |
| 2025-09-12 | 123.77 | 124.11 | 122.06 | 122.27 | -1.506% | 1,073,901 | +28.560% |
| 2025-09-11 | 121.82 | 124.15 | 121.33 | 124.14 | +2.232% | 1,585,008 | +26.623% |
| 2025-09-10 | 121.42 | 122.28 | 120.17 | 121.43 | +0.033% | 1,150,493 | +29.449% |
| 2025-09-09 | 122.84 | 122.92 | 121.28 | 121.39 | -1.309% | 1,504,625 | +29.492% |
| 2025-09-08 | 123.39 | 124.01 | 121.07 | 123.00 | -0.429% | 2,412,776 | +27.797% |
| 2025-09-05 | 122.73 | 123.81 | 121.00 | 123.53 | +0.759% | 1,670,551 | +27.248% |
| 2025-09-04 | 124.60 | 125.45 | 122.00 | 122.60 | -1.352% | 2,683,093 | +28.214% |
| 2025-09-03 | 124.44 | 125.08 | 123.48 | 124.28 | -0.113% | 1,941,296 | +26.481% |
| 2025-09-02 | 122.57 | 124.73 | 121.64 | 124.42 | +0.745% | 3,100,534 | +26.338% |
| 2025-08-29 | 123.79 | 124.48 | 123.24 | 123.50 | -0.242% | 1,753,048 | +27.279% |
| 2025-08-28 | 123.46 | 124.23 | 122.63 | 123.80 | +0.708% | 2,266,135 | +26.971% |
| 2025-08-27 | 122.33 | 123.79 | 121.50 | 122.93 | -0.614% | 2,117,183 | +27.870% |
| 2025-08-26 | 120.09 | 123.76 | 119.79 | 123.69 | +2.647% | 4,057,279 | +27.084% |
| 2025-08-25 | 119.34 | 120.55 | 119.02 | 120.50 | +0.887% | 1,893,608 | +30.448% |
| 2025-08-22 | 118.87 | 120.48 | 118.74 | 119.44 | +1.186% | 2,276,558 | +31.606% |
| 2025-08-21 | 115.58 | 118.17 | 115.03 | 118.04 | +1.996% | 1,948,271 | +33.167% |
| 2025-08-20 | 115.00 | 115.88 | 114.31 | 115.73 | +0.469% | 1,614,521 | +35.825% |
| 2025-08-19 | 114.36 | 115.38 | 114.21 | 115.19 | +0.576% | 1,493,925 | +36.461% |
| 2025-08-18 | 113.30 | 114.68 | 112.93 | 114.53 | +1.282% | 1,751,502 | +37.248% |
| 2025-08-15 | 112.70 | 113.09 | 112.10 | 113.08 | +0.302% | 1,223,823 | +39.008% |
| 2025-08-14 | 113.39 | 113.73 | 112.05 | 112.74 | -0.897% | 1,232,789 | +39.427% |
| 2025-08-13 | 113.82 | 114.10 | 112.36 | 113.76 | -0.009% | 1,662,501 | +38.177% |
| 2025-08-12 | 110.94 | 113.89 | 110.67 | 113.77 | +3.081% | 1,182,371 | +38.165% |
| 2025-08-11 | 110.13 | 111.07 | 109.86 | 110.37 | +0.118% | 1,142,225 | +42.421% |
| 2025-08-08 | 109.71 | 110.75 | 109.21 | 110.24 | +0.989% | 1,477,962 | +42.589% |
| 2025-08-07 | 109.62 | 109.72 | 108.69 | 109.16 | +0.322% | 1,267,559 | +44.000% |
| 2025-08-06 | 109.06 | 109.14 | 108.00 | 108.81 | +0.657% | 1,382,147 | +44.463% |
| 2025-08-05 | 109.43 | 110.09 | 107.50 | 108.10 | -1.152% | 1,147,099 | +45.412% |
| 2025-08-04 | 109.08 | 109.80 | 108.69 | 109.36 | +0.914% | 1,852,652 | +43.736% |
| 2025-08-01 | 106.79 | 108.90 | 105.65 | 108.37 | +1.044% | 1,952,537 | +45.049% |
| 2025-07-31 | 109.57 | 109.57 | 107.05 | 107.25 | -1.651% | 3,086,985 | +46.564% |
| 2025-07-30 | 112.51 | 113.05 | 107.26 | 109.05 | -3.222% | 2,894,429 | +44.145% |
| 2025-07-29 | 112.72 | 113.78 | 112.58 | 112.68 | +0.742% | 1,514,112 | +39.501% |
| 2025-07-28 | 111.70 | 111.92 | 111.13 | 111.85 | -0.294% | 753,754 | +40.536% |
| 2025-07-25 | 112.29 | 112.41 | 111.82 | 112.18 | +0.152% | 614,774 | +40.123% |
| 2025-07-24 | 113.08 | 113.54 | 111.99 | 112.01 | -0.876% | 953,529 | +40.336% |
| 2025-07-23 | 112.16 | 113.53 | 111.59 | 113.00 | +0.830% | 1,271,123 | +39.106% |
| 2025-07-22 | 111.67 | 112.42 | 110.88 | 112.07 | +0.233% | 1,065,570 | +40.261% |
| 2025-07-21 | 112.53 | 112.97 | 111.61 | 111.81 | -0.250% | 935,272 | +40.587% |
| 2025-07-18 | 113.17 | 113.88 | 111.55 | 112.09 | -1.503% | 1,133,324 | +40.236% |
| 2025-07-17 | 114.00 | 114.52 | 112.85 | 113.80 | -0.698% | 1,436,674 | +38.128% |
| 2025-07-16 | 114.63 | 115.26 | 113.82 | 114.60 | +0.044% | 968,955 | +37.164% |
| 2025-07-15 | 115.88 | 116.07 | 114.44 | 114.55 | -0.650% | 879,872 | +37.224% |
| 2025-07-14 | 114.52 | 115.65 | 114.07 | 115.30 | +0.681% | 1,400,862 | +36.331% |
| 2025-07-11 | 114.22 | 114.86 | 113.80 | 114.52 | -0.200% | 837,918 | +37.260% |
| 2025-07-10 | 114.09 | 115.46 | 114.06 | 114.75 | +0.614% | 1,435,543 | +36.985% |
| 2025-07-09 | 115.09 | 115.40 | 113.86 | 114.05 | -0.947% | 1,038,539 | +37.826% |
| 2025-07-08 | 116.57 | 117.09 | 114.45 | 115.14 | -1.091% | 894,159 | +36.521% |
| 2025-07-07 | 116.25 | 117.77 | 115.67 | 116.41 | +0.449% | 1,380,803 | +35.031% |
| 2025-07-03 | 117.42 | 117.42 | 115.03 | 115.89 | +0.730% | 912,170 | +35.637% |
| 2025-07-02 | 115.45 | 116.28 | 114.41 | 115.05 | -0.459% | 1,303,608 | +36.628% |
| 2025-07-01 | 116.92 | 117.37 | 114.77 | 115.58 | -1.214% | 1,246,420 | +36.001% |
| 2025-06-30 | 117.68 | 118.00 | 116.72 | 117.00 | -0.205% | 1,542,749 | +34.350% |
| 2025-06-27 | 115.97 | 118.00 | 115.72 | 117.24 | +1.305% | 1,112,681 | +34.075% |
| 2025-06-26 | 115.38 | 116.34 | 114.94 | 115.73 | +0.942% | 665,123 | +35.825% |
| 2025-06-25 | 115.93 | 116.00 | 114.55 | 114.65 | -1.172% | 664,158 | +37.104% |
| 2025-06-24 | 116.23 | 116.50 | 115.61 | 116.01 | +0.791% | 1,072,954 | +35.497% |
| 2025-06-23 | 114.66 | 115.18 | 112.95 | 115.10 | -0.217% | 849,652 | +36.568% |
| 2025-06-20 | 115.59 | 115.91 | 114.91 | 115.35 | +0.392% | 1,526,371 | +36.272% |
| 2025-06-18 | 115.30 | 116.17 | 114.68 | 114.90 | -0.104% | 1,149,700 | +36.806% |
| 2025-06-17 | 115.43 | 116.42 | 115.02 | 115.02 | -0.725% | 916,326 | +36.663% |
| 2025-06-16 | 116.19 | 116.50 | 115.54 | 115.86 | +0.017% | 865,088 | +35.672% |
| 2025-06-13 | 114.84 | 116.60 | 114.77 | 115.84 | -0.353% | 1,268,077 | +35.696% |
| 2025-06-12 | 116.15 | 116.81 | 115.76 | 116.25 | -0.743% | 1,082,035 | +35.217% |
| 2025-06-11 | 116.00 | 118.07 | 116.00 | 117.12 | +1.561% | 2,289,598 | +34.213% |
| 2025-06-10 | 115.90 | 116.61 | 114.67 | 115.32 | -0.543% | 865,806 | +36.308% |
| 2025-06-09 | 117.43 | 117.87 | 115.83 | 115.95 | -0.770% | 868,930 | +35.567% |
| 2025-06-06 | 116.56 | 117.41 | 115.95 | 116.85 | +0.854% | 1,009,457 | +34.523% |
| 2025-06-05 | 114.65 | 116.10 | 114.65 | 115.86 | +1.055% | 793,399 | +35.672% |
| 2025-06-04 | 115.88 | 116.28 | 114.48 | 114.65 | -0.882% | 1,236,992 | +37.104% |
| 2025-06-03 | 115.72 | 116.04 | 114.60 | 115.67 | -0.121% | 1,503,522 | +35.895% |
| 2025-06-02 | 115.13 | 115.85 | 114.00 | 115.81 | +0.069% | 1,331,657 | +35.731% |
| 2025-05-30 | 114.41 | 115.97 | 114.00 | 115.73 | +0.828% | 3,140,173 | +35.825% |
| 2025-05-29 | 114.22 | 115.17 | 113.61 | 114.78 | +1.074% | 953,853 | +36.949% |
| 2025-05-28 | 114.00 | 114.55 | 113.43 | 113.56 | -0.726% | 685,721 | +38.420% |
| 2025-05-27 | 113.26 | 114.39 | 112.63 | 114.39 | +1.473% | 1,102,854 | +37.416% |
| 2025-05-23 | 110.29 | 112.94 | 110.16 | 112.73 | +0.571% | 1,119,906 | +39.439% |
| 2025-05-22 | 111.85 | 112.64 | 111.39 | 112.09 | -0.240% | 931,210 | +40.236% |
| 2025-05-21 | 112.65 | 113.64 | 111.65 | 112.36 | -0.725% | 1,201,897 | +39.899% |
| 2025-05-20 | 113.19 | 114.42 | 112.90 | 113.18 | -0.554% | 1,180,891 | +38.885% |
| 2025-05-19 | 113.00 | 113.97 | 111.78 | 113.81 | +0.654% | 1,177,941 | +38.116% |
| 2025-05-16 | 113.00 | 113.79 | 112.38 | 113.07 | -0.458% | 1,696,339 | +39.020% |
| 2025-05-15 | 111.99 | 114.33 | 111.99 | 113.59 | +0.772% | 1,289,146 | +38.384% |
| 2025-05-14 | 112.00 | 112.75 | 111.55 | 112.72 | +0.562% | 1,362,214 | +39.452% |
| 2025-05-13 | 111.88 | 113.09 | 110.56 | 112.09 | 0.000% | 1,637,788 | +40.236% |