AIT
Applied Industrial Technologies, Inc.
stockNYSE
At CloseOct 29, 2026 3:59:54 PM EDT
302.42USD+1.110%(+3.32)282,019
AIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 301.89 | 306.30 | 301.42 | 302.42 | +1.110% | 282,019 | 0.000% |
| 2026-10-28 | 296.96 | 302.61 | 296.16 | 299.10 | +0.511% | 469,093 | +1.110% |
| 2026-10-27 | 311.00 | 318.44 | 292.81 | 297.58 | -8.347% | 680,808 | +1.626% |
| 2026-10-26 | 320.98 | 326.46 | 320.16 | 324.68 | +2.423% | 423,878 | -6.856% |
| 2026-10-23 | 316.16 | 317.76 | 312.26 | 317.00 | -0.751% | 325,752 | -4.599% |
| 2026-10-22 | 336.81 | 340.99 | 313.15 | 319.40 | -5.751% | 325,301 | -5.316% |
| 2026-10-21 | 332.47 | 340.00 | 332.00 | 338.89 | +2.446% | 187,195 | -10.762% |
| 2026-10-20 | 331.65 | 333.32 | 327.50 | 330.80 | -0.905% | 205,882 | -8.579% |
| 2026-10-19 | 333.34 | 338.01 | 330.10 | 333.82 | +1.011% | 245,714 | -9.406% |
| 2026-10-16 | 333.48 | 336.65 | 328.40 | 330.48 | -1.004% | 278,818 | -8.491% |
| 2026-10-15 | 331.61 | 335.81 | 327.61 | 333.83 | -0.349% | 210,473 | -9.409% |
| 2026-10-14 | 330.41 | 339.01 | 329.03 | 335.00 | +0.646% | 347,399 | -9.725% |
| 2026-10-13 | 335.36 | 335.83 | 329.80 | 332.85 | -0.288% | 236,316 | -9.142% |
| 2026-10-12 | 334.60 | 338.68 | 333.60 | 333.81 | -0.468% | 175,460 | -9.404% |
| 2026-10-09 | 332.76 | 337.89 | 330.78 | 335.38 | +0.982% | 130,317 | -9.828% |
| 2026-10-08 | 334.30 | 335.22 | 329.90 | 332.12 | -0.735% | 196,869 | -8.943% |
| 2026-10-07 | 340.81 | 342.17 | 332.99 | 334.58 | -3.017% | 206,529 | -9.612% |
| 2026-10-06 | 347.42 | 349.79 | 344.58 | 344.99 | -0.231% | 263,871 | -12.339% |
| 2026-10-05 | 342.85 | 352.01 | 341.54 | 345.79 | +0.681% | 318,199 | -12.542% |
| 2026-10-02 | 343.95 | 348.18 | 338.57 | 343.45 | +1.196% | 268,211 | -11.946% |
| 2026-10-01 | 331.26 | 339.86 | 330.42 | 339.39 | +2.137% | 188,526 | -10.893% |
| 2026-09-30 | 336.99 | 337.57 | 332.00 | 332.29 | -1.148% | 321,040 | -8.989% |
| 2026-09-29 | 337.42 | 340.66 | 332.97 | 336.15 | -0.376% | 194,007 | -10.034% |
| 2026-09-28 | 332.07 | 339.21 | 331.83 | 337.42 | +1.209% | 232,039 | -10.373% |
| 2026-09-25 | 331.79 | 334.35 | 330.81 | 333.39 | +0.413% | 172,469 | -9.289% |
| 2026-09-24 | 332.97 | 335.82 | 329.71 | 332.02 | -0.435% | 173,874 | -8.915% |
| 2026-09-23 | 329.39 | 334.86 | 329.39 | 333.47 | +1.116% | 239,447 | -9.311% |
| 2026-09-22 | 323.62 | 330.24 | 320.12 | 329.79 | +2.934% | 358,269 | -8.299% |
| 2026-09-21 | 318.02 | 324.39 | 314.44 | 320.39 | -0.451% | 299,011 | -5.609% |
| 2026-09-18 | 320.35 | 321.94 | 313.14 | 321.84 | +1.533% | 974,157 | -6.034% |
| 2026-09-17 | 320.71 | 320.71 | 313.63 | 316.98 | +0.593% | 242,811 | -4.593% |
| 2026-09-16 | 317.73 | 321.75 | 312.25 | 315.11 | -0.225% | 363,268 | -4.027% |
| 2026-09-15 | 321.67 | 321.67 | 314.26 | 315.82 | -1.062% | 222,748 | -4.243% |
| 2026-09-14 | 321.74 | 321.75 | 316.75 | 319.21 | -1.411% | 217,738 | -5.260% |
| 2026-09-11 | 322.20 | 324.16 | 319.79 | 323.78 | +1.632% | 231,241 | -6.597% |
| 2026-09-10 | 322.90 | 322.90 | 316.01 | 318.58 | -1.930% | 225,274 | -5.073% |
| 2026-09-09 | 326.66 | 327.01 | 322.06 | 324.85 | -0.554% | 258,151 | -6.905% |
| 2026-09-08 | 325.57 | 327.73 | 321.64 | 326.66 | +0.335% | 365,341 | -7.421% |
| 2026-09-04 | 319.18 | 326.24 | 319.08 | 325.57 | +0.964% | 199,178 | -7.111% |
| 2026-09-03 | 321.48 | 322.59 | 314.85 | 322.46 | +0.942% | 254,102 | -6.215% |
| 2026-09-02 | 319.54 | 323.01 | 315.77 | 319.45 | +0.107% | 230,590 | -5.331% |
| 2026-09-01 | 322.37 | 324.00 | 317.88 | 319.11 | -1.503% | 341,592 | -5.230% |
| 2026-08-31 | 322.48 | 324.76 | 318.67 | 323.98 | +0.546% | 370,003 | -6.655% |
| 2026-08-28 | 340.68 | 340.96 | 318.27 | 322.22 | -4.779% | 511,027 | -6.145% |
| 2026-08-27 | 340.00 | 340.78 | 336.28 | 338.39 | -1.183% | 208,335 | -10.630% |
| 2026-08-26 | 337.96 | 343.70 | 336.70 | 342.44 | +2.026% | 204,591 | -11.687% |
| 2026-08-25 | 342.69 | 343.34 | 335.19 | 335.64 | -0.918% | 201,624 | -9.898% |
| 2026-08-24 | 341.61 | 344.50 | 336.42 | 338.75 | -0.840% | 195,427 | -10.725% |
| 2026-08-21 | 342.96 | 342.96 | 339.26 | 341.62 | +0.376% | 211,749 | -11.475% |
| 2026-08-20 | 343.82 | 345.38 | 337.80 | 340.34 | -1.690% | 222,574 | -11.142% |
| 2026-08-19 | 356.59 | 356.59 | 346.10 | 346.19 | -2.303% | 345,534 | -12.643% |
| 2026-08-18 | 357.97 | 357.97 | 352.69 | 354.35 | -1.235% | 296,518 | -14.655% |
| 2026-08-17 | 358.33 | 361.38 | 355.79 | 358.78 | -0.876% | 327,219 | -15.709% |
| 2026-08-14 | 359.85 | 365.27 | 356.95 | 361.95 | +1.211% | 391,902 | -16.447% |
| 2026-08-13 | 365.95 | 374.80 | 350.86 | 357.62 | +1.513% | 479,558 | -15.435% |
| 2026-08-12 | 354.20 | 356.15 | 349.62 | 352.29 | -0.017% | 336,775 | -14.156% |
| 2026-08-11 | 359.97 | 363.59 | 352.34 | 352.35 | -1.523% | 251,541 | -14.171% |
| 2026-08-10 | 360.25 | 361.72 | 357.73 | 357.80 | -0.583% | 204,961 | -15.478% |
| 2026-08-07 | 359.36 | 361.12 | 356.28 | 359.90 | +0.276% | 129,456 | -15.971% |
| 2026-08-06 | 360.00 | 361.93 | 356.79 | 358.91 | +0.215% | 135,953 | -15.739% |
| 2026-08-05 | 358.87 | 362.93 | 356.31 | 358.14 | +0.350% | 297,371 | -15.558% |
| 2026-08-04 | 351.82 | 359.05 | 347.21 | 356.89 | +1.418% | 282,998 | -15.262% |
| 2026-08-03 | 345.36 | 351.96 | 345.36 | 351.90 | +1.938% | 164,910 | -14.061% |
| 2026-07-31 | 345.82 | 346.63 | 337.48 | 345.21 | +1.577% | 212,457 | -12.395% |
| 2026-07-30 | 341.06 | 341.19 | 331.42 | 339.85 | +1.642% | 259,674 | -11.014% |
| 2026-07-29 | 344.88 | 344.88 | 331.92 | 334.36 | -3.931% | 245,554 | -9.553% |
| 2026-07-28 | 350.22 | 352.76 | 345.51 | 348.04 | -0.364% | 296,041 | -13.108% |
| 2026-07-27 | 347.88 | 349.89 | 344.43 | 349.31 | +0.648% | 231,635 | -13.424% |
| 2026-07-24 | 343.47 | 348.09 | 339.77 | 347.06 | +0.866% | 225,505 | -12.862% |
| 2026-07-23 | 340.15 | 346.65 | 340.15 | 344.08 | +0.773% | 252,511 | -12.108% |
| 2026-07-22 | 340.90 | 345.38 | 338.53 | 341.44 | +0.091% | 213,046 | -11.428% |
| 2026-07-21 | 340.06 | 342.23 | 333.20 | 341.13 | +1.545% | 235,159 | -11.348% |
| 2026-07-20 | 339.15 | 339.64 | 333.45 | 335.94 | -0.140% | 281,145 | -9.978% |
| 2026-07-17 | 325.75 | 336.80 | 325.75 | 336.41 | +1.289% | 671,603 | -10.104% |
| 2026-07-16 | 330.21 | 333.34 | 325.88 | 332.13 | +1.367% | 288,725 | -8.945% |
| 2026-07-15 | 324.84 | 327.91 | 321.76 | 327.65 | +0.049% | 308,486 | -7.700% |
| 2026-07-14 | 333.41 | 335.78 | 327.20 | 327.49 | -0.565% | 274,122 | -7.655% |
| 2026-07-13 | 328.93 | 335.19 | 326.38 | 329.35 | -0.544% | 272,090 | -8.177% |
| 2026-07-10 | 322.40 | 332.37 | 322.40 | 331.15 | +2.685% | 281,664 | -8.676% |
| 2026-07-09 | 318.56 | 324.07 | 317.18 | 322.49 | +2.093% | 251,002 | -6.223% |
| 2026-07-08 | 312.68 | 316.79 | 310.04 | 315.88 | +0.174% | 207,332 | -4.261% |
| 2026-07-07 | 325.70 | 326.81 | 314.30 | 315.33 | -4.018% | 432,447 | -4.094% |
| 2026-07-06 | 330.85 | 331.70 | 327.11 | 328.53 | -0.701% | 256,573 | -7.948% |
| 2026-07-02 | 333.94 | 334.36 | 327.39 | 330.85 | -0.370% | 313,851 | -8.593% |
| 2026-07-01 | 340.24 | 340.24 | 331.93 | 332.08 | -1.795% | 198,537 | -8.932% |
| 2026-06-30 | 336.06 | 340.37 | 334.00 | 338.15 | +1.194% | 236,131 | -10.566% |
| 2026-06-29 | 334.33 | 339.23 | 333.21 | 334.16 | -0.866% | 357,650 | -9.498% |
| 2026-06-26 | 343.64 | 343.64 | 333.73 | 337.08 | -1.880% | 467,423 | -10.282% |
| 2026-06-25 | 335.97 | 345.48 | 335.97 | 343.54 | +2.924% | 294,355 | -11.969% |
| 2026-06-24 | 331.97 | 338.26 | 330.10 | 333.78 | +0.870% | 304,519 | -9.395% |
| 2026-06-23 | 333.40 | 335.59 | 329.01 | 330.90 | -2.121% | 250,205 | -8.607% |
| 2026-06-22 | 336.93 | 339.99 | 335.26 | 338.07 | +0.033% | 274,112 | -10.545% |
| 2026-06-18 | 333.38 | 340.37 | 333.38 | 337.96 | +2.446% | 485,794 | -10.516% |
| 2026-06-17 | 324.43 | 335.96 | 324.00 | 329.89 | +1.699% | 492,792 | -8.327% |
| 2026-06-16 | 319.42 | 327.00 | 318.82 | 324.38 | +2.593% | 426,614 | -6.770% |
| 2026-06-15 | 323.01 | 323.03 | 316.05 | 316.18 | -1.228% | 491,716 | -4.352% |
| 2026-06-12 | 324.35 | 324.83 | 316.76 | 320.11 | +0.383% | 310,428 | -5.526% |
| 2026-06-11 | 317.22 | 321.57 | 314.94 | 318.89 | +1.531% | 216,174 | -5.165% |
| 2026-06-10 | 323.13 | 326.41 | 313.84 | 314.08 | -2.704% | 204,462 | -3.712% |
| 2026-06-09 | 318.34 | 324.34 | 316.12 | 322.81 | +2.668% | 225,952 | -6.316% |
| 2026-06-08 | 318.95 | 318.95 | 312.95 | 314.42 | -0.276% | 221,489 | -3.817% |
| 2026-06-05 | 315.86 | 316.33 | 311.79 | 315.29 | +0.516% | 200,132 | -4.082% |
| 2026-06-04 | 315.94 | 315.94 | 311.27 | 313.67 | +0.089% | 206,965 | -3.587% |
| 2026-06-03 | 308.79 | 314.47 | 307.98 | 313.39 | +1.648% | 179,383 | -3.500% |
| 2026-06-02 | 302.40 | 308.58 | 301.91 | 308.31 | +2.435% | 144,858 | -1.910% |
| 2026-06-01 | 299.90 | 302.59 | 296.37 | 300.98 | -0.932% | 193,852 | +0.478% |
| 2026-05-29 | 307.14 | 308.63 | 303.76 | 303.81 | -1.530% | 282,201 | -0.458% |
| 2026-05-28 | 310.37 | 310.37 | 304.18 | 308.53 | -1.318% | 132,521 | -1.980% |
| 2026-05-27 | 312.63 | 314.97 | 308.95 | 312.65 | +0.424% | 281,120 | -3.272% |
| 2026-05-26 | 309.07 | 312.44 | 307.63 | 311.33 | +1.377% | 175,316 | -2.862% |
| 2026-05-22 | 307.17 | 309.39 | 303.69 | 307.10 | +0.471% | 179,984 | -1.524% |
| 2026-05-21 | 305.01 | 307.09 | 299.36 | 305.66 | -0.193% | 172,780 | -1.060% |
| 2026-05-20 | 304.08 | 307.82 | 299.69 | 306.25 | +1.193% | 177,976 | -1.251% |
| 2026-05-19 | 302.92 | 303.27 | 295.83 | 302.64 | -0.845% | 245,449 | -0.073% |
| 2026-05-18 | 307.37 | 310.15 | 304.56 | 305.22 | -0.635% | 182,674 | -0.917% |
| 2026-05-15 | 313.36 | 313.52 | 305.50 | 307.17 | -2.708% | 186,131 | -1.546% |
| 2026-05-14 | 313.89 | 316.94 | 311.25 | 315.72 | +1.560% | 179,195 | -4.213% |
| 2026-05-13 | 313.77 | 314.35 | 307.36 | 310.87 | -0.902% | 210,897 | -2.718% |
| 2026-05-12 | 311.58 | 314.55 | 308.01 | 313.70 | +1.014% | 353,511 | -3.596% |
| 2026-05-11 | 309.31 | 311.82 | 307.43 | 310.55 | +0.544% | 167,041 | -2.618% |
| 2026-05-08 | 311.13 | 311.65 | 307.62 | 308.87 | -0.483% | 147,139 | -2.088% |
| 2026-05-07 | 315.50 | 317.10 | 308.57 | 310.37 | -1.592% | 221,393 | -2.561% |
| 2026-05-06 | 309.78 | 316.46 | 307.82 | 315.39 | +3.244% | 455,431 | -4.112% |
| 2026-05-05 | 305.34 | 308.06 | 303.75 | 305.48 | +0.490% | 161,225 | -1.002% |
| 2026-05-04 | 299.41 | 306.35 | 299.41 | 303.99 | +0.330% | 352,832 | -0.516% |
| 2026-05-01 | 306.87 | 306.87 | 300.04 | 302.99 | -0.903% | 212,807 | -0.188% |
| 2026-04-30 | 297.01 | 306.65 | 295.09 | 305.75 | +3.095% | 347,544 | -1.089% |
| 2026-04-29 | 302.38 | 305.62 | 295.91 | 296.57 | -1.550% | 448,488 | +1.973% |
| 2026-04-28 | 299.61 | 309.67 | 296.31 | 301.24 | +1.053% | 591,873 | +0.392% |
| 2026-04-27 | 294.40 | 300.42 | 291.56 | 298.10 | +1.619% | 382,016 | +1.449% |
| 2026-04-24 | 293.25 | 295.24 | 291.96 | 293.35 | -0.357% | 212,539 | +3.092% |
| 2026-04-23 | 292.29 | 296.13 | 290.00 | 294.40 | +1.580% | 184,256 | +2.724% |
| 2026-04-22 | 295.35 | 295.97 | 287.80 | 289.82 | -1.284% | 176,994 | +4.348% |
| 2026-04-21 | 294.62 | 297.28 | 291.63 | 293.59 | -0.112% | 174,533 | +3.008% |
| 2026-04-20 | 292.18 | 294.14 | 290.22 | 293.92 | +0.993% | 222,618 | +2.892% |
| 2026-04-17 | 288.05 | 294.76 | 287.09 | 291.03 | +2.335% | 336,028 | +3.914% |
| 2026-04-16 | 284.30 | 288.36 | 283.45 | 284.39 | -0.060% | 205,446 | +6.340% |
| 2026-04-15 | 290.69 | 291.82 | 284.17 | 284.56 | -2.551% | 281,649 | +6.276% |
| 2026-04-14 | 293.11 | 294.81 | 290.77 | 292.01 | -0.426% | 197,882 | +3.565% |
| 2026-04-13 | 287.27 | 294.35 | 286.67 | 293.26 | +1.471% | 359,765 | +3.124% |
| 2026-04-10 | 286.93 | 290.61 | 285.59 | 289.01 | +0.908% | 256,663 | +4.640% |
| 2026-04-09 | 279.84 | 288.00 | 276.24 | 286.41 | +2.020% | 348,727 | +5.590% |
| 2026-04-08 | 282.07 | 287.56 | 279.54 | 280.74 | +3.009% | 492,598 | +7.722% |
| 2026-04-07 | 268.42 | 273.89 | 266.60 | 272.54 | +1.109% | 245,490 | +10.964% |
| 2026-04-06 | 266.48 | 269.66 | 263.28 | 269.55 | +0.910% | 130,861 | +12.194% |
| 2026-04-02 | 264.70 | 273.25 | 262.17 | 267.12 | -0.832% | 195,626 | +13.215% |
| 2026-04-01 | 267.43 | 271.03 | 266.35 | 269.36 | +1.523% | 274,901 | +12.274% |
| 2026-03-31 | 262.19 | 268.36 | 260.13 | 265.32 | +2.833% | 244,378 | +13.983% |
| 2026-03-30 | 262.56 | 264.15 | 256.25 | 258.01 | -1.020% | 227,229 | +17.213% |
| 2026-03-27 | 263.00 | 263.00 | 255.10 | 260.67 | +0.061% | 246,883 | +16.016% |
| 2026-03-26 | 266.17 | 266.25 | 259.19 | 260.51 | -2.064% | 277,953 | +16.088% |
| 2026-03-25 | 267.38 | 269.30 | 262.35 | 266.00 | +0.704% | 317,410 | +13.692% |
| 2026-03-24 | 260.37 | 269.14 | 258.21 | 264.14 | +0.728% | 413,448 | +14.492% |
| 2026-03-23 | 261.00 | 268.79 | 257.95 | 262.23 | +3.334% | 495,547 | +15.326% |
| 2026-03-20 | 256.07 | 257.38 | 250.90 | 253.77 | -1.095% | 1,096,617 | +19.171% |
| 2026-03-19 | 256.26 | 258.39 | 251.97 | 256.58 | -0.747% | 402,767 | +17.866% |
| 2026-03-18 | 260.30 | 264.96 | 258.50 | 258.51 | -1.094% | 342,820 | +16.986% |
| 2026-03-17 | 259.41 | 263.03 | 255.91 | 261.37 | +1.768% | 366,919 | +15.706% |
| 2026-03-16 | 257.74 | 258.83 | 254.65 | 256.83 | +0.462% | 288,339 | +17.751% |
| 2026-03-13 | 262.23 | 263.50 | 251.40 | 255.65 | -1.628% | 309,667 | +18.295% |
| 2026-03-12 | 269.68 | 275.18 | 259.77 | 259.88 | -3.794% | 375,854 | +16.369% |
| 2026-03-11 | 262.92 | 270.24 | 262.38 | 270.13 | +2.202% | 367,153 | +11.954% |
| 2026-03-10 | 267.29 | 270.97 | 264.04 | 264.31 | -1.218% | 265,364 | +14.419% |
| 2026-03-09 | 264.15 | 268.41 | 259.44 | 267.57 | -0.078% | 244,539 | +13.025% |
| 2026-03-06 | 270.29 | 271.88 | 265.73 | 267.78 | -2.615% | 308,959 | +12.936% |
| 2026-03-05 | 277.22 | 281.06 | 273.97 | 274.97 | -1.765% | 257,345 | +9.983% |
| 2026-03-04 | 278.43 | 280.81 | 276.32 | 279.91 | +0.796% | 242,672 | +8.042% |
| 2026-03-03 | 276.89 | 279.52 | 272.60 | 277.70 | -2.060% | 241,315 | +8.902% |
| 2026-03-02 | 279.42 | 284.49 | 276.82 | 283.54 | +0.340% | 167,978 | +6.659% |
| 2026-02-27 | 280.28 | 283.35 | 277.23 | 282.58 | -0.325% | 208,787 | +7.021% |
| 2026-02-26 | 286.38 | 288.74 | 279.63 | 283.50 | +0.976% | 239,357 | +6.674% |
| 2026-02-25 | 280.98 | 284.31 | 278.01 | 280.76 | -0.535% | 197,011 | +7.715% |
| 2026-02-24 | 280.32 | 283.17 | 278.85 | 282.27 | +1.266% | 210,862 | +7.139% |
| 2026-02-23 | 279.67 | 280.49 | 271.96 | 278.74 | -1.146% | 347,704 | +8.495% |
| 2026-02-20 | 280.01 | 285.51 | 277.95 | 281.97 | +0.299% | 251,868 | +7.253% |
| 2026-02-19 | 277.53 | 281.94 | 277.53 | 281.13 | +0.666% | 200,159 | +7.573% |
| 2026-02-18 | 277.91 | 281.39 | 275.96 | 279.27 | +0.345% | 214,200 | +8.289% |
| 2026-02-17 | 279.91 | 281.42 | 277.26 | 278.31 | -0.547% | 231,398 | +8.663% |
| 2026-02-13 | 279.03 | 283.11 | 278.57 | 279.84 | +0.290% | 205,382 | +8.069% |
| 2026-02-12 | 292.91 | 296.69 | 278.62 | 279.03 | -3.886% | 492,801 | +8.383% |
| 2026-02-11 | 285.60 | 291.97 | 283.53 | 290.31 | +2.319% | 508,678 | +4.171% |
| 2026-02-10 | 281.12 | 286.11 | 281.12 | 283.73 | +0.453% | 419,900 | +6.587% |
| 2026-02-09 | 290.97 | 293.48 | 282.00 | 282.45 | -3.184% | 583,497 | +7.070% |
| 2026-02-06 | 290.69 | 295.26 | 289.45 | 291.74 | +1.641% | 409,688 | +3.661% |
| 2026-02-05 | 287.87 | 290.25 | 283.02 | 287.03 | -1.004% | 528,011 | +5.362% |
| 2026-02-04 | 275.00 | 290.09 | 275.00 | 289.94 | +6.120% | 786,049 | +4.304% |
| 2026-02-03 | 266.55 | 275.63 | 266.55 | 273.22 | +1.185% | 305,326 | +10.687% |
| 2026-02-02 | 257.97 | 270.28 | 257.97 | 270.02 | +3.690% | 280,168 | +11.999% |
| 2026-01-30 | 259.00 | 262.52 | 255.01 | 260.41 | +0.347% | 451,108 | +16.132% |
| 2026-01-29 | 258.65 | 265.19 | 258.58 | 259.51 | +1.268% | 505,753 | +16.535% |
| 2026-01-28 | 259.74 | 262.69 | 255.33 | 256.26 | -2.318% | 500,024 | +18.013% |
| 2026-01-27 | 268.33 | 271.73 | 256.51 | 262.34 | -6.820% | 694,518 | +15.278% |
| 2026-01-26 | 281.67 | 283.45 | 278.98 | 281.54 | +0.500% | 634,103 | +7.416% |
| 2026-01-23 | 282.03 | 282.89 | 276.98 | 280.14 | -0.776% | 259,999 | +7.953% |
| 2026-01-22 | 285.90 | 286.66 | 281.88 | 282.33 | -0.588% | 599,978 | +7.116% |
| 2026-01-21 | 279.40 | 286.19 | 277.62 | 284.00 | +2.364% | 226,201 | +6.486% |
| 2026-01-20 | 276.81 | 279.21 | 275.51 | 277.44 | -1.341% | 182,340 | +9.004% |
| 2026-01-16 | 282.17 | 284.76 | 280.64 | 281.21 | -0.446% | 457,184 | +7.542% |
| 2026-01-15 | 276.89 | 283.73 | 276.89 | 282.47 | +1.747% | 258,410 | +7.063% |
| 2026-01-14 | 278.56 | 281.63 | 275.20 | 277.62 | -0.413% | 368,219 | +8.933% |
| 2026-01-13 | 275.00 | 278.90 | 273.69 | 278.77 | +1.852% | 275,408 | +8.484% |
| 2026-01-12 | 270.24 | 274.30 | 270.24 | 273.70 | +0.533% | 247,833 | +10.493% |
| 2026-01-09 | 266.60 | 273.00 | 264.83 | 272.25 | +2.883% | 253,894 | +11.082% |
| 2026-01-08 | 259.35 | 265.48 | 259.35 | 264.62 | +1.465% | 234,539 | +14.285% |
| 2026-01-07 | 265.05 | 265.46 | 257.35 | 260.80 | -1.730% | 219,638 | +15.959% |
| 2026-01-06 | 261.62 | 266.88 | 256.46 | 265.39 | +0.851% | 350,212 | +13.953% |
| 2026-01-05 | 259.00 | 267.99 | 259.00 | 263.15 | +1.356% | 295,933 | +14.923% |
| 2026-01-02 | 258.87 | 261.21 | 255.25 | 259.63 | +1.114% | 177,421 | +16.481% |
| 2025-12-31 | 260.25 | 261.40 | 256.58 | 256.77 | -1.681% | 157,668 | +17.779% |
| 2025-12-30 | 262.45 | 263.70 | 260.99 | 261.16 | -0.850% | 157,896 | +15.799% |
| 2025-12-29 | 264.66 | 265.56 | 261.84 | 263.40 | -0.521% | 190,791 | +14.814% |
| 2025-12-26 | 264.76 | 265.56 | 262.04 | 264.78 | +0.170% | 110,335 | +14.216% |
| 2025-12-24 | 264.21 | 265.32 | 263.13 | 264.33 | +0.285% | 93,506 | +14.410% |
| 2025-12-23 | 263.93 | 264.92 | 262.24 | 263.58 | +0.038% | 150,797 | +14.736% |
| 2025-12-22 | 262.99 | 265.13 | 260.68 | 263.48 | +0.408% | 289,672 | +14.779% |
| 2025-12-19 | 259.90 | 264.42 | 259.74 | 262.41 | +1.129% | 1,194,566 | +15.247% |
| 2025-12-18 | 258.93 | 260.33 | 256.23 | 259.48 | +1.071% | 350,493 | +16.548% |
| 2025-12-17 | 257.75 | 260.19 | 255.03 | 256.73 | -0.673% | 279,808 | +17.797% |
| 2025-12-16 | 260.59 | 261.09 | 256.17 | 258.47 | -0.516% | 367,047 | +17.004% |
| 2025-12-15 | 263.27 | 263.44 | 257.39 | 259.81 | -0.737% | 361,365 | +16.400% |
| 2025-12-12 | 264.87 | 264.87 | 259.55 | 261.74 | -0.419% | 263,639 | +15.542% |
| 2025-12-11 | 265.97 | 268.26 | 261.91 | 262.84 | -0.560% | 359,044 | +15.059% |
| 2025-12-10 | 255.32 | 266.28 | 255.17 | 264.32 | +2.728% | 286,693 | +14.414% |
| 2025-12-09 | 254.25 | 260.57 | 253.69 | 257.30 | +0.019% | 324,162 | +17.536% |
| 2025-12-08 | 258.07 | 259.70 | 255.12 | 257.25 | -0.256% | 302,063 | +17.559% |
| 2025-12-05 | 258.85 | 259.70 | 255.88 | 257.91 | -0.355% | 221,850 | +17.258% |
| 2025-12-04 | 260.67 | 262.92 | 258.65 | 258.83 | -0.786% | 261,024 | +16.841% |
| 2025-12-03 | 257.71 | 260.95 | 256.23 | 260.88 | +1.383% | 265,036 | +15.923% |
| 2025-12-02 | 257.61 | 259.72 | 254.70 | 257.32 | +0.343% | 185,546 | +17.527% |
| 2025-12-01 | 256.62 | 260.17 | 255.77 | 256.44 | -0.920% | 230,838 | +17.930% |
| 2025-11-28 | 258.44 | 259.56 | 256.68 | 258.82 | +0.583% | 131,765 | +16.846% |
| 2025-11-26 | 255.22 | 259.33 | 255.22 | 257.32 | +0.602% | 241,191 | +17.527% |
| 2025-11-25 | 250.55 | 256.35 | 249.39 | 255.78 | +2.702% | 282,605 | +18.234% |
| 2025-11-24 | 248.27 | 252.61 | 244.23 | 249.05 | +0.052% | 284,211 | +21.429% |
| 2025-11-21 | 243.52 | 252.38 | 243.02 | 248.92 | +2.639% | 308,763 | +21.493% |
| 2025-11-20 | 248.08 | 253.63 | 242.48 | 242.52 | -0.521% | 284,603 | +24.699% |
| 2025-11-19 | 243.00 | 245.73 | 241.58 | 243.79 | +0.486% | 277,052 | +24.049% |
| 2025-11-18 | 239.33 | 243.47 | 239.04 | 242.61 | +0.823% | 251,005 | +24.653% |
| 2025-11-17 | 249.02 | 249.72 | 238.72 | 240.63 | -3.346% | 221,937 | +25.678% |
| 2025-11-14 | 247.50 | 250.56 | 245.39 | 248.96 | -0.769% | 229,011 | +21.473% |
| 2025-11-13 | 255.34 | 258.57 | 250.03 | 250.89 | -2.096% | 237,642 | +20.539% |
| 2025-11-12 | 256.64 | 260.51 | 255.85 | 256.26 | +0.286% | 259,083 | +18.013% |
| 2025-11-11 | 259.68 | 259.68 | 255.13 | 255.53 | -1.621% | 193,558 | +18.350% |
| 2025-11-10 | 259.74 | 262.93 | 258.20 | 259.74 | +0.317% | 214,720 | +16.432% |
| 2025-11-07 | 257.71 | 260.83 | 255.35 | 258.92 | -0.285% | 221,799 | +16.801% |
| 2025-11-06 | 260.00 | 262.70 | 256.69 | 259.66 | +0.682% | 290,126 | +16.468% |
| 2025-11-05 | 255.66 | 260.11 | 253.00 | 257.90 | +0.558% | 361,743 | +17.263% |
| 2025-11-04 | 251.71 | 256.68 | 250.88 | 256.47 | +1.239% | 287,343 | +17.916% |
| 2025-11-03 | 256.21 | 257.50 | 251.29 | 253.33 | -1.463% | 244,009 | +19.378% |
| 2025-10-31 | 255.95 | 257.92 | 253.38 | 257.09 | +0.461% | 301,116 | +17.632% |
| 2025-10-30 | 253.70 | 262.71 | 250.65 | 255.91 | +0.712% | 332,419 | +18.174% |
| 2025-10-29 | 256.06 | 260.42 | 250.30 | 254.10 | -1.523% | 370,098 | +19.016% |
| 2025-10-28 | 251.97 | 266.44 | 247.50 | 258.03 | -0.758% | 341,832 | +17.203% |
| 2025-10-27 | 262.73 | 263.20 | 258.93 | 260.00 | -0.111% | 237,417 | +16.315% |
| 2025-10-24 | 261.74 | 263.30 | 259.83 | 260.29 | +0.112% | 256,642 | +16.186% |
| 2025-10-23 | 256.52 | 261.19 | 254.82 | 260.00 | +2.564% | 418,373 | +16.315% |
| 2025-10-22 | 259.15 | 260.00 | 253.42 | 253.50 | -2.040% | 198,856 | +19.298% |
| 2025-10-21 | 248.59 | 259.95 | 248.59 | 258.78 | +3.690% | 394,228 | +16.864% |
| 2025-10-20 | 250.10 | 251.69 | 247.71 | 249.57 | +0.666% | 179,812 | +21.176% |
| 2025-10-17 | 245.34 | 248.44 | 239.55 | 247.92 | +1.258% | 662,384 | +21.983% |
| 2025-10-16 | 249.12 | 249.65 | 242.79 | 244.84 | -1.262% | 288,227 | +23.517% |
| 2025-10-15 | 252.05 | 255.30 | 245.53 | 247.97 | -1.969% | 309,211 | +21.958% |
| 2025-10-14 | 244.44 | 256.36 | 238.34 | 252.95 | +2.517% | 220,354 | +19.557% |
| 2025-10-13 | 248.14 | 250.66 | 246.74 | 246.74 | +0.285% | 148,226 | +22.566% |
| 2025-10-10 | 250.97 | 252.72 | 244.99 | 246.04 | -1.988% | 234,857 | +22.915% |
| 2025-10-09 | 255.96 | 256.40 | 248.84 | 251.03 | -1.630% | 388,952 | +20.472% |
| 2025-10-08 | 253.55 | 256.18 | 252.31 | 255.19 | +0.969% | 278,128 | +18.508% |
| 2025-10-07 | 260.49 | 261.25 | 252.59 | 252.74 | -2.432% | 228,773 | +19.657% |
| 2025-10-06 | 260.81 | 263.94 | 256.97 | 259.04 | +0.244% | 188,282 | +16.746% |
| 2025-10-03 | 260.38 | 260.70 | 257.55 | 258.41 | -0.289% | 222,467 | +17.031% |
| 2025-10-02 | 258.37 | 260.61 | 256.81 | 259.16 | +0.457% | 231,960 | +16.692% |
| 2025-10-01 | 259.24 | 261.46 | 257.28 | 257.98 | -1.176% | 156,570 | +17.226% |
| 2025-09-30 | 258.04 | 261.54 | 256.50 | 261.05 | +1.010% | 226,336 | +15.848% |
| 2025-09-29 | 262.46 | 262.46 | 256.88 | 258.44 | -1.144% | 194,360 | +17.017% |
| 2025-09-26 | 260.57 | 263.42 | 259.83 | 261.43 | +0.899% | 115,139 | +15.679% |
| 2025-09-25 | 257.50 | 259.88 | 256.83 | 259.10 | -0.104% | 194,171 | +16.719% |
| 2025-09-24 | 264.34 | 267.33 | 258.52 | 259.37 | -2.088% | 217,322 | +16.598% |
| 2025-09-23 | 266.34 | 270.71 | 264.69 | 264.90 | -0.218% | 184,993 | +14.164% |
| 2025-09-22 | 260.30 | 266.49 | 259.99 | 265.48 | +1.931% | 184,575 | +13.914% |
| 2025-09-19 | 262.83 | 263.13 | 257.51 | 260.45 | -0.883% | 588,785 | +16.114% |
| 2025-09-18 | 261.63 | 263.94 | 259.19 | 262.77 | +1.260% | 174,628 | +15.089% |
| 2025-09-17 | 262.51 | 266.60 | 258.00 | 259.50 | -1.173% | 230,182 | +16.539% |
| 2025-09-16 | 264.46 | 265.68 | 258.28 | 262.58 | -0.095% | 229,326 | +15.173% |
| 2025-09-15 | 263.59 | 266.13 | 261.85 | 262.83 | -0.137% | 174,640 | +15.063% |
| 2025-09-12 | 269.22 | 269.75 | 262.77 | 263.19 | -2.407% | 166,022 | +14.906% |
| 2025-09-11 | 265.18 | 270.07 | 263.96 | 269.68 | +2.365% | 256,346 | +12.140% |
| 2025-09-10 | 261.19 | 267.41 | 261.15 | 263.45 | +0.703% | 166,707 | +14.792% |
| 2025-09-09 | 264.60 | 265.27 | 259.18 | 261.61 | -1.732% | 151,983 | +15.600% |
| 2025-09-08 | 265.55 | 266.96 | 263.22 | 266.22 | +0.294% | 197,102 | +13.598% |
| 2025-09-05 | 269.45 | 270.48 | 263.51 | 265.44 | -0.940% | 219,243 | +13.932% |
| 2025-09-04 | 262.28 | 267.99 | 261.06 | 267.96 | +2.459% | 192,390 | +12.860% |
| 2025-09-03 | 262.71 | 263.43 | 260.02 | 261.53 | -0.616% | 145,396 | +15.635% |
| 2025-09-02 | 259.31 | 263.45 | 258.98 | 263.15 | -0.163% | 131,443 | +14.923% |
| 2025-08-29 | 265.73 | 269.75 | 262.57 | 263.58 | -1.085% | 154,024 | +14.736% |
| 2025-08-28 | 269.22 | 270.00 | 265.47 | 266.47 | -0.719% | 207,648 | +13.491% |
| 2025-08-27 | 265.97 | 269.02 | 264.90 | 268.40 | +0.528% | 340,404 | +12.675% |
| 2025-08-26 | 264.46 | 267.32 | 262.26 | 266.99 | +1.052% | 200,420 | +13.270% |
| 2025-08-25 | 266.30 | 266.66 | 263.82 | 264.21 | -1.086% | 195,353 | +14.462% |
| 2025-08-22 | 260.38 | 269.35 | 260.11 | 267.11 | +3.227% | 264,083 | +13.219% |
| 2025-08-21 | 261.50 | 263.37 | 258.05 | 258.76 | -1.410% | 235,907 | +16.873% |
| 2025-08-20 | 262.84 | 264.39 | 258.54 | 262.46 | -0.175% | 229,607 | +15.225% |
| 2025-08-19 | 262.38 | 266.04 | 262.16 | 262.92 | +0.213% | 160,881 | +15.024% |
| 2025-08-18 | 255.14 | 262.73 | 255.14 | 262.36 | +2.882% | 394,077 | +15.269% |
| 2025-08-15 | 269.96 | 270.88 | 255.00 | 255.01 | -6.603% | 579,404 | +18.591% |
| 2025-08-14 | 268.50 | 280.95 | 266.73 | 273.04 | -0.972% | 443,215 | +10.760% |
| 2025-08-13 | 271.81 | 275.76 | 269.81 | 275.72 | +1.862% | 321,891 | +9.684% |
| 2025-08-12 | 264.55 | 270.94 | 263.78 | 270.68 | +3.112% | 340,808 | +11.726% |
| 2025-08-11 | 263.12 | 263.79 | 260.28 | 262.51 | -0.236% | 298,762 | +15.203% |
| 2025-08-08 | 264.65 | 265.32 | 262.34 | 263.13 | -0.114% | 280,385 | +14.932% |
| 2025-08-07 | 267.10 | 267.11 | 262.05 | 263.43 | -0.581% | 245,438 | +14.801% |
| 2025-08-06 | 269.49 | 269.49 | 264.29 | 264.97 | -1.601% | 326,595 | +14.134% |
| 2025-08-05 | 268.08 | 270.60 | 265.54 | 269.28 | +0.794% | 317,897 | +12.307% |
| 2025-08-04 | 265.29 | 267.91 | 264.42 | 267.16 | +1.128% | 259,241 | +13.198% |
| 2025-08-01 | 267.53 | 267.53 | 260.11 | 264.18 | -2.696% | 409,501 | +14.475% |
| 2025-07-31 | 271.32 | 273.87 | 269.99 | 271.50 | -0.775% | 401,584 | +11.389% |
| 2025-07-30 | 274.41 | 276.83 | 271.54 | 273.62 | +0.448% | 375,628 | +10.526% |
| 2025-07-29 | 276.01 | 276.23 | 271.84 | 272.40 | -0.834% | 290,200 | +11.021% |
| 2025-07-28 | 272.77 | 274.76 | 271.08 | 274.69 | +0.941% | 401,378 | +10.095% |
| 2025-07-25 | 269.00 | 272.14 | 267.90 | 272.13 | +1.515% | 201,886 | +11.131% |
| 2025-07-24 | 266.91 | 269.02 | 264.99 | 268.07 | +0.397% | 370,507 | +12.814% |
| 2025-07-23 | 266.07 | 270.00 | 264.31 | 267.01 | +0.800% | 330,780 | +13.262% |
| 2025-07-22 | 260.92 | 265.70 | 259.27 | 264.89 | +1.802% | 293,055 | +14.168% |
| 2025-07-21 | 262.39 | 263.77 | 257.70 | 260.20 | -0.192% | 343,108 | +16.226% |
| 2025-07-18 | 263.18 | 263.95 | 259.52 | 260.70 | -0.470% | 370,782 | +16.003% |
| 2025-07-17 | 257.40 | 262.78 | 257.40 | 261.93 | +2.509% | 342,208 | +15.458% |
| 2025-07-16 | 255.53 | 256.32 | 250.42 | 255.52 | +0.436% | 247,470 | +18.355% |
| 2025-07-15 | 258.05 | 258.28 | 252.97 | 254.41 | -1.000% | 280,650 | +18.871% |
| 2025-07-14 | 254.17 | 257.25 | 252.66 | 256.98 | +1.209% | 432,080 | +17.682% |
| 2025-07-11 | 253.53 | 254.44 | 251.78 | 253.91 | -0.797% | 344,993 | +19.105% |
| 2025-07-10 | 251.48 | 258.31 | 251.14 | 255.95 | +1.810% | 493,349 | +18.156% |
| 2025-07-09 | 250.09 | 251.70 | 245.48 | 251.40 | +1.510% | 404,971 | +20.294% |
| 2025-07-08 | 244.37 | 249.33 | 244.37 | 247.66 | +1.438% | 433,492 | +22.111% |
| 2025-07-07 | 243.69 | 246.58 | 241.59 | 244.15 | -0.647% | 312,371 | +23.866% |
| 2025-07-03 | 246.86 | 247.09 | 244.07 | 245.74 | +0.224% | 307,741 | +23.065% |
| 2025-07-02 | 242.19 | 245.45 | 241.26 | 245.19 | +1.260% | 559,269 | +23.341% |
| 2025-07-01 | 232.19 | 243.08 | 231.61 | 242.14 | +4.169% | 561,131 | +24.895% |
| 2025-06-30 | 233.23 | 234.99 | 230.44 | 232.45 | +0.328% | 631,783 | +30.101% |
| 2025-06-27 | 233.71 | 235.44 | 231.41 | 231.69 | -0.224% | 6,336,059 | +30.528% |
| 2025-06-26 | 226.13 | 232.26 | 224.66 | 232.21 | +3.388% | 729,771 | +30.236% |
| 2025-06-25 | 235.56 | 236.95 | 223.13 | 224.60 | -4.381% | 733,580 | +34.648% |
| 2025-06-24 | 233.00 | 238.64 | 232.87 | 234.89 | +1.263% | 530,449 | +28.750% |
| 2025-06-23 | 226.94 | 232.03 | 225.18 | 231.96 | +2.100% | 359,483 | +30.376% |
| 2025-06-20 | 228.12 | 228.81 | 225.35 | 227.19 | +0.447% | 494,585 | +33.113% |
| 2025-06-18 | 224.82 | 228.41 | 224.31 | 226.18 | +0.444% | 442,799 | +33.708% |
| 2025-06-17 | 228.61 | 231.70 | 225.06 | 225.18 | -2.121% | 357,888 | +34.301% |
| 2025-06-16 | 228.40 | 230.38 | 226.94 | 230.06 | +1.950% | 356,151 | +31.453% |
| 2025-06-13 | 228.41 | 229.16 | 224.31 | 225.66 | -1.989% | 257,053 | +34.016% |
| 2025-06-12 | 227.45 | 230.47 | 225.00 | 230.24 | +0.022% | 280,688 | +31.350% |
| 2025-06-11 | 234.25 | 234.39 | 228.96 | 230.19 | -1.506% | 324,038 | +31.378% |
| 2025-06-10 | 234.29 | 234.84 | 232.35 | 233.71 | +0.232% | 205,546 | +29.400% |
| 2025-06-09 | 232.87 | 234.91 | 231.79 | 233.17 | +0.578% | 208,721 | +29.699% |
| 2025-06-06 | 234.39 | 234.39 | 230.79 | 231.83 | +1.178% | 217,143 | +30.449% |
| 2025-06-05 | 229.05 | 230.21 | 226.26 | 229.13 | -0.035% | 260,013 | +31.986% |
| 2025-06-04 | 230.61 | 231.46 | 228.90 | 229.21 | -0.348% | 202,897 | +31.940% |
| 2025-06-03 | 225.75 | 230.13 | 224.39 | 230.01 | +2.422% | 367,864 | +31.481% |
| 2025-06-02 | 225.96 | 225.96 | 221.52 | 224.57 | -0.861% | 266,431 | +34.666% |
| 2025-05-30 | 226.68 | 227.71 | 223.60 | 226.52 | -0.400% | 368,637 | +33.507% |
| 2025-05-29 | 227.79 | 228.06 | 223.96 | 227.43 | +0.579% | 292,133 | +32.973% |
| 2025-05-28 | 231.23 | 232.38 | 225.95 | 226.12 | -1.836% | 289,955 | +33.743% |
| 2025-05-27 | 227.31 | 230.65 | 224.82 | 230.35 | +3.384% | 430,150 | +31.287% |
| 2025-05-23 | 218.48 | 224.23 | 218.48 | 222.81 | -0.193% | 272,948 | +35.730% |
| 2025-05-22 | 224.24 | 225.01 | 222.60 | 223.24 | -0.402% | 320,089 | +35.469% |
| 2025-05-21 | 226.77 | 228.17 | 223.22 | 224.14 | -2.297% | 291,196 | +34.925% |
| 2025-05-20 | 231.30 | 232.19 | 227.95 | 229.41 | -1.663% | 356,976 | +31.825% |
| 2025-05-19 | 231.12 | 234.43 | 230.73 | 233.29 | -1.215% | 302,861 | +29.633% |
| 2025-05-16 | 233.60 | 236.19 | 232.34 | 236.16 | +1.740% | 349,038 | +28.057% |
| 2025-05-15 | 228.00 | 233.04 | 227.33 | 232.12 | +1.265% | 384,880 | +30.286% |
| 2025-05-14 | 231.18 | 234.04 | 228.94 | 229.22 | -1.241% | 455,415 | +31.934% |
| 2025-05-13 | 235.41 | 236.88 | 231.19 | 232.10 | -0.663% | 613,190 | +30.297% |
| 2025-05-12 | 232.54 | 235.13 | 229.85 | 233.65 | 0.000% | 543,852 | +29.433% |