AJG
Arthur J. Gallagher & Co.
stockNYSE
Market OpenOct 27, 2026 10:16:51 AM EDT
258.56USD-3.085%(-8.23)346,478
Pre-marketOct 27, 2026 8:33:30 AM EDT
266.79USD0.000%(0.00)
AJG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-27 | 263.74 | 265.53 | 257.49 | 258.56 | -3.085% | 346,478 | 0.000% |
| 2026-10-26 | 267.15 | 269.00 | 263.79 | 266.79 | -0.466% | 1,488,587 | -3.085% |
| 2026-10-23 | 269.45 | 272.80 | 267.45 | 268.04 | -1.085% | 1,832,195 | -3.537% |
| 2026-10-22 | 260.00 | 271.01 | 257.52 | 270.98 | +4.881% | 2,138,993 | -4.583% |
| 2026-10-21 | 259.81 | 259.81 | 256.91 | 258.37 | -0.343% | 1,380,423 | +0.074% |
| 2026-10-20 | 256.59 | 261.91 | 256.10 | 259.26 | +2.470% | 1,694,781 | -0.270% |
| 2026-10-19 | 252.12 | 254.16 | 249.73 | 253.01 | -0.734% | 1,082,977 | +2.194% |
| 2026-10-16 | 252.02 | 255.40 | 250.89 | 254.88 | +1.911% | 1,207,001 | +1.444% |
| 2026-10-15 | 243.59 | 252.76 | 242.44 | 250.10 | +5.510% | 2,189,644 | +3.383% |
| 2026-10-14 | 234.00 | 238.81 | 231.86 | 237.04 | +1.778% | 1,006,277 | +9.079% |
| 2026-10-13 | 234.51 | 235.85 | 232.09 | 232.90 | -0.436% | 862,454 | +11.018% |
| 2026-10-12 | 233.54 | 234.59 | 232.82 | 233.92 | +0.524% | 696,200 | +10.534% |
| 2026-10-09 | 233.74 | 235.94 | 231.50 | 232.70 | -0.577% | 960,851 | +11.113% |
| 2026-10-08 | 227.95 | 234.78 | 225.84 | 234.05 | +3.060% | 1,891,334 | +10.472% |
| 2026-10-07 | 228.93 | 231.67 | 226.39 | 227.10 | -1.196% | 1,078,115 | +13.853% |
| 2026-10-06 | 225.81 | 230.73 | 225.08 | 229.85 | +1.149% | 1,152,776 | +12.491% |
| 2026-10-05 | 225.00 | 227.54 | 219.65 | 227.24 | +0.500% | 1,147,854 | +13.783% |
| 2026-10-02 | 230.79 | 232.75 | 225.27 | 226.11 | -2.463% | 1,398,268 | +14.351% |
| 2026-10-01 | 229.43 | 234.13 | 229.29 | 231.82 | +1.626% | 2,862,274 | +11.535% |
| 2026-09-30 | 227.44 | 229.49 | 225.55 | 228.11 | +0.158% | 1,588,653 | +13.349% |
| 2026-09-29 | 227.32 | 229.35 | 225.11 | 227.75 | -0.745% | 1,484,670 | +13.528% |
| 2026-09-28 | 230.00 | 232.81 | 226.95 | 229.46 | -0.710% | 1,553,449 | +12.682% |
| 2026-09-25 | 226.73 | 232.23 | 225.87 | 231.10 | +1.748% | 1,497,328 | +11.882% |
| 2026-09-24 | 230.72 | 233.19 | 226.26 | 227.13 | -1.093% | 1,770,019 | +13.838% |
| 2026-09-23 | 228.70 | 231.31 | 227.91 | 229.64 | -0.351% | 1,847,274 | +12.594% |
| 2026-09-22 | 236.29 | 236.60 | 226.79 | 230.45 | -2.603% | 1,624,501 | +12.198% |
| 2026-09-21 | 239.72 | 240.71 | 236.58 | 236.61 | -1.198% | 1,283,722 | +9.277% |
| 2026-09-18 | 240.00 | 241.93 | 238.75 | 239.48 | -0.799% | 1,709,710 | +7.967% |
| 2026-09-17 | 243.18 | 244.73 | 240.08 | 241.41 | -0.972% | 943,542 | +7.104% |
| 2026-09-16 | 246.21 | 246.41 | 241.38 | 243.78 | -1.717% | 1,180,468 | +6.063% |
| 2026-09-15 | 251.18 | 254.59 | 247.87 | 248.04 | -2.077% | 1,642,745 | +4.241% |
| 2026-09-14 | 245.58 | 254.22 | 245.58 | 253.30 | +5.401% | 1,630,544 | +2.077% |
| 2026-09-11 | 245.95 | 246.82 | 240.32 | 240.32 | -1.229% | 1,074,733 | +7.590% |
| 2026-09-10 | 245.22 | 247.54 | 242.70 | 243.31 | -0.397% | 1,063,125 | +6.268% |
| 2026-09-09 | 250.20 | 251.34 | 243.41 | 244.28 | -2.851% | 1,213,581 | +5.846% |
| 2026-09-08 | 257.68 | 258.39 | 251.29 | 251.45 | -4.279% | 1,121,001 | +2.828% |
| 2026-09-04 | 263.33 | 266.71 | 261.97 | 262.69 | -1.489% | 1,013,039 | -1.572% |
| 2026-09-03 | 265.81 | 271.27 | 264.69 | 266.66 | +0.832% | 1,499,432 | -3.038% |
| 2026-09-02 | 263.50 | 266.20 | 261.25 | 264.46 | +0.939% | 1,847,948 | -2.231% |
| 2026-09-01 | 264.43 | 267.23 | 260.04 | 262.00 | -0.057% | 2,024,544 | -1.313% |
| 2026-08-31 | 264.13 | 267.07 | 261.06 | 262.15 | -2.022% | 1,496,705 | -1.369% |
| 2026-08-28 | 260.50 | 268.91 | 260.50 | 267.56 | +2.848% | 1,151,325 | -3.364% |
| 2026-08-27 | 260.60 | 264.08 | 259.26 | 260.15 | -1.841% | 977,919 | -0.611% |
| 2026-08-26 | 267.64 | 272.78 | 263.58 | 265.03 | -1.296% | 1,426,516 | -2.441% |
| 2026-08-25 | 269.84 | 272.79 | 266.96 | 268.51 | -1.279% | 1,752,846 | -3.706% |
| 2026-08-24 | 265.00 | 272.37 | 262.49 | 271.99 | +3.101% | 1,531,388 | -4.938% |
| 2026-08-21 | 259.44 | 264.21 | 257.68 | 263.81 | +1.618% | 1,154,641 | -1.990% |
| 2026-08-20 | 256.45 | 262.17 | 255.11 | 259.61 | +0.839% | 1,340,744 | -0.404% |
| 2026-08-19 | 249.44 | 260.28 | 249.11 | 257.45 | +3.660% | 1,553,376 | +0.431% |
| 2026-08-18 | 250.02 | 255.28 | 248.05 | 248.36 | +0.157% | 1,287,039 | +4.107% |
| 2026-08-17 | 248.99 | 253.57 | 246.88 | 247.97 | -1.290% | 853,840 | +4.271% |
| 2026-08-14 | 253.16 | 254.38 | 250.00 | 251.21 | -0.899% | 895,780 | +2.926% |
| 2026-08-13 | 256.35 | 257.12 | 250.00 | 253.49 | -0.771% | 1,011,594 | +2.000% |
| 2026-08-12 | 250.00 | 256.29 | 248.11 | 255.46 | +0.769% | 1,474,992 | +1.213% |
| 2026-08-11 | 248.98 | 256.20 | 247.00 | 253.51 | +0.428% | 1,648,697 | +1.992% |
| 2026-08-10 | 247.00 | 252.86 | 245.33 | 252.43 | +1.737% | 1,280,106 | +2.428% |
| 2026-08-07 | 247.96 | 252.03 | 246.29 | 248.12 | -1.438% | 1,128,735 | +4.208% |
| 2026-08-06 | 252.78 | 253.78 | 247.52 | 251.74 | +0.283% | 1,287,563 | +2.709% |
| 2026-08-05 | 249.83 | 252.29 | 247.57 | 251.03 | +1.197% | 956,428 | +3.000% |
| 2026-08-04 | 242.84 | 248.82 | 240.82 | 248.06 | +0.109% | 1,419,481 | +4.233% |
| 2026-08-03 | 251.21 | 255.98 | 246.22 | 247.79 | -0.654% | 1,581,834 | +4.346% |
| 2026-07-31 | 245.93 | 255.73 | 242.28 | 249.42 | -2.745% | 1,736,301 | +3.665% |
| 2026-07-30 | 269.99 | 269.99 | 253.54 | 256.46 | -4.630% | 1,926,531 | +0.819% |
| 2026-07-29 | 261.59 | 269.80 | 259.34 | 268.91 | +1.357% | 1,573,594 | -3.849% |
| 2026-07-28 | 255.00 | 265.38 | 254.15 | 265.31 | +4.717% | 1,533,870 | -2.544% |
| 2026-07-27 | 249.42 | 255.40 | 248.14 | 253.36 | +2.256% | 1,110,008 | +2.052% |
| 2026-07-24 | 242.93 | 248.44 | 241.12 | 247.77 | +2.296% | 1,259,584 | +4.355% |
| 2026-07-23 | 242.45 | 243.85 | 240.98 | 242.21 | -0.120% | 1,345,100 | +6.750% |
| 2026-07-22 | 248.04 | 248.04 | 241.14 | 242.50 | -2.304% | 974,040 | +6.623% |
| 2026-07-21 | 251.97 | 255.50 | 247.15 | 248.22 | -2.145% | 1,046,915 | +4.166% |
| 2026-07-20 | 250.93 | 254.76 | 249.78 | 253.66 | -0.095% | 976,185 | +1.932% |
| 2026-07-17 | 257.61 | 261.92 | 252.30 | 253.90 | -0.793% | 1,530,679 | +1.835% |
| 2026-07-16 | 250.62 | 256.14 | 250.00 | 255.93 | +3.293% | 1,443,543 | +1.028% |
| 2026-07-15 | 255.61 | 255.61 | 246.35 | 247.77 | -2.387% | 1,851,828 | +4.355% |
| 2026-07-14 | 257.23 | 260.19 | 253.82 | 253.83 | -2.833% | 1,369,295 | +1.863% |
| 2026-07-13 | 255.97 | 261.27 | 255.97 | 261.23 | +3.216% | 1,337,230 | -1.022% |
| 2026-07-10 | 254.90 | 255.50 | 250.94 | 253.09 | -0.264% | 1,032,991 | +2.161% |
| 2026-07-09 | 254.15 | 255.22 | 251.72 | 253.76 | -1.111% | 1,473,468 | +1.892% |
| 2026-07-08 | 253.38 | 256.87 | 251.85 | 256.61 | +0.762% | 1,942,534 | +0.760% |
| 2026-07-07 | 254.00 | 256.63 | 252.00 | 254.67 | +1.962% | 1,887,178 | +1.527% |
| 2026-07-06 | 251.36 | 251.79 | 247.88 | 249.77 | -1.058% | 1,868,655 | +3.519% |
| 2026-07-02 | 240.96 | 252.96 | 240.31 | 252.44 | +5.328% | 2,741,391 | +2.424% |
| 2026-07-01 | 230.81 | 244.08 | 229.63 | 239.67 | +4.400% | 3,061,521 | +7.882% |
| 2026-06-30 | 226.85 | 230.58 | 224.49 | 229.57 | +1.079% | 1,651,778 | +12.628% |
| 2026-06-29 | 226.44 | 227.19 | 223.26 | 227.12 | +0.491% | 1,542,718 | +13.843% |
| 2026-06-26 | 220.58 | 226.56 | 219.66 | 226.01 | +3.741% | 2,225,573 | +14.402% |
| 2026-06-25 | 219.79 | 222.98 | 217.81 | 217.86 | -1.314% | 1,406,477 | +18.682% |
| 2026-06-24 | 217.63 | 221.98 | 215.13 | 220.76 | +2.308% | 3,195,786 | +17.123% |
| 2026-06-23 | 213.68 | 217.87 | 211.99 | 215.78 | +3.205% | 2,312,834 | +19.826% |
| 2026-06-22 | 213.92 | 216.12 | 208.08 | 209.08 | -2.326% | 2,128,802 | +23.666% |
| 2026-06-18 | 216.17 | 216.18 | 211.29 | 214.06 | -0.939% | 2,848,451 | +20.789% |
| 2026-06-17 | 216.50 | 224.99 | 215.62 | 216.09 | +0.088% | 1,614,584 | +19.654% |
| 2026-06-16 | 217.08 | 217.87 | 214.20 | 215.90 | +0.074% | 1,372,810 | +19.759% |
| 2026-06-15 | 217.38 | 218.75 | 214.49 | 215.74 | -1.349% | 1,544,783 | +19.848% |
| 2026-06-12 | 220.79 | 222.40 | 217.22 | 218.69 | -1.000% | 1,790,835 | +18.231% |
| 2026-06-11 | 221.83 | 223.66 | 220.58 | 220.90 | +0.345% | 2,479,435 | +17.048% |
| 2026-06-10 | 219.19 | 225.34 | 215.89 | 220.14 | +1.424% | 2,026,693 | +17.453% |
| 2026-06-09 | 214.55 | 219.52 | 212.56 | 217.05 | +2.132% | 1,950,609 | +19.125% |
| 2026-06-08 | 213.48 | 215.59 | 211.50 | 212.52 | -1.675% | 1,902,139 | +21.664% |
| 2026-06-05 | 212.28 | 216.72 | 212.09 | 216.14 | +2.436% | 1,462,896 | +19.626% |
| 2026-06-04 | 207.45 | 212.52 | 206.42 | 211.00 | +4.198% | 1,694,120 | +22.540% |
| 2026-06-03 | 203.83 | 204.73 | 199.69 | 202.50 | -1.589% | 1,999,520 | +27.684% |
| 2026-06-02 | 204.29 | 207.14 | 200.70 | 205.77 | -0.160% | 1,504,727 | +25.655% |
| 2026-06-01 | 200.57 | 206.25 | 200.00 | 206.10 | +2.481% | 1,415,972 | +25.454% |
| 2026-05-29 | 201.88 | 203.73 | 200.30 | 201.11 | -0.760% | 1,788,075 | +28.566% |
| 2026-05-28 | 202.90 | 206.19 | 200.04 | 202.65 | -0.099% | 1,139,860 | +27.589% |
| 2026-05-27 | 205.06 | 208.99 | 202.00 | 202.85 | -0.544% | 1,596,883 | +27.464% |
| 2026-05-26 | 202.96 | 206.01 | 202.10 | 203.96 | -0.386% | 2,265,818 | +26.770% |
| 2026-05-22 | 206.50 | 207.41 | 203.12 | 204.75 | -1.282% | 1,240,303 | +26.281% |
| 2026-05-21 | 201.95 | 207.95 | 200.00 | 207.41 | +1.866% | 1,351,665 | +24.661% |
| 2026-05-20 | 203.35 | 204.98 | 199.67 | 203.61 | +0.079% | 1,470,535 | +26.988% |
| 2026-05-19 | 209.24 | 210.24 | 203.41 | 203.45 | -1.786% | 1,961,845 | +27.088% |
| 2026-05-18 | 199.88 | 208.15 | 198.88 | 207.15 | +3.601% | 1,613,989 | +24.818% |
| 2026-05-15 | 199.72 | 200.67 | 196.32 | 199.95 | +1.148% | 2,388,401 | +29.312% |
| 2026-05-14 | 195.18 | 198.74 | 193.49 | 197.68 | +2.958% | 3,020,143 | +30.797% |
| 2026-05-13 | 194.78 | 197.22 | 190.75 | 192.00 | -2.736% | 2,543,365 | +34.667% |
| 2026-05-12 | 199.40 | 202.91 | 195.81 | 197.40 | -0.589% | 2,051,184 | +30.983% |
| 2026-05-11 | 197.95 | 200.34 | 195.14 | 198.57 | -0.151% | 1,809,563 | +30.211% |
| 2026-05-08 | 200.89 | 201.19 | 196.65 | 198.87 | -1.520% | 1,596,737 | +30.015% |
| 2026-05-07 | 194.27 | 203.13 | 194.15 | 201.94 | +2.554% | 3,218,124 | +28.038% |
| 2026-05-06 | 207.40 | 209.08 | 196.80 | 196.91 | -4.320% | 2,243,976 | +31.309% |
| 2026-05-05 | 206.29 | 207.69 | 204.72 | 205.80 | -0.594% | 1,290,863 | +25.637% |
| 2026-05-04 | 207.89 | 211.07 | 205.64 | 207.03 | -0.519% | 1,213,355 | +24.890% |
| 2026-05-01 | 217.00 | 218.88 | 206.57 | 208.11 | +0.828% | 2,392,420 | +24.242% |
| 2026-04-30 | 210.31 | 210.31 | 202.21 | 206.40 | -2.554% | 3,093,709 | +25.271% |
| 2026-04-29 | 212.88 | 214.40 | 210.34 | 211.81 | -0.754% | 1,288,249 | +22.072% |
| 2026-04-28 | 215.85 | 217.00 | 209.78 | 213.42 | -0.763% | 1,367,619 | +21.151% |
| 2026-04-27 | 213.13 | 216.89 | 211.56 | 215.06 | -0.149% | 1,343,452 | +20.227% |
| 2026-04-24 | 216.94 | 218.79 | 213.98 | 215.38 | -1.819% | 1,228,579 | +20.048% |
| 2026-04-23 | 220.79 | 221.28 | 217.58 | 219.37 | -0.787% | 995,331 | +17.865% |
| 2026-04-22 | 223.34 | 223.34 | 218.51 | 221.11 | -1.492% | 1,309,366 | +16.937% |
| 2026-04-21 | 223.60 | 226.00 | 222.29 | 224.46 | +0.623% | 1,550,057 | +15.192% |
| 2026-04-20 | 221.60 | 223.56 | 220.77 | 223.07 | +0.659% | 1,307,828 | +15.910% |
| 2026-04-17 | 224.00 | 225.24 | 220.72 | 221.61 | -1.102% | 1,851,050 | +16.673% |
| 2026-04-16 | 224.14 | 225.69 | 222.81 | 224.08 | +0.408% | 1,574,506 | +15.387% |
| 2026-04-15 | 220.53 | 224.46 | 219.05 | 223.17 | +1.482% | 1,221,309 | +15.858% |
| 2026-04-14 | 221.23 | 223.39 | 219.60 | 219.91 | -1.164% | 1,178,284 | +17.575% |
| 2026-04-13 | 214.28 | 223.53 | 213.65 | 222.50 | +4.191% | 2,301,785 | +16.207% |
| 2026-04-10 | 217.00 | 218.65 | 206.21 | 213.55 | -2.216% | 5,172,717 | +21.077% |
| 2026-04-09 | 219.06 | 221.95 | 217.04 | 218.39 | -1.091% | 1,637,932 | +18.394% |
| 2026-04-08 | 219.75 | 222.52 | 218.25 | 220.80 | +1.485% | 1,709,219 | +17.101% |
| 2026-04-07 | 219.00 | 221.08 | 217.12 | 217.57 | -0.775% | 1,850,643 | +18.840% |
| 2026-04-06 | 217.16 | 221.10 | 216.85 | 219.27 | +0.763% | 1,437,106 | +17.919% |
| 2026-04-02 | 216.41 | 221.34 | 215.13 | 217.61 | +0.587% | 1,730,541 | +18.818% |
| 2026-04-01 | 217.78 | 219.77 | 215.47 | 216.34 | -0.111% | 1,863,963 | +19.516% |
| 2026-03-31 | 216.82 | 219.15 | 214.19 | 216.58 | +0.292% | 2,938,665 | +19.383% |
| 2026-03-30 | 208.01 | 217.25 | 206.50 | 215.95 | +4.273% | 2,001,069 | +19.731% |
| 2026-03-27 | 210.07 | 213.17 | 205.90 | 207.10 | -1.508% | 2,103,721 | +24.848% |
| 2026-03-26 | 214.03 | 217.21 | 209.59 | 210.27 | -1.541% | 1,939,322 | +22.966% |
| 2026-03-25 | 217.29 | 218.83 | 211.71 | 213.56 | -1.258% | 1,592,709 | +21.071% |
| 2026-03-24 | 218.27 | 218.34 | 214.89 | 216.28 | -0.212% | 2,508,339 | +19.549% |
| 2026-03-23 | 217.37 | 218.54 | 215.08 | 216.74 | +0.894% | 2,136,037 | +19.295% |
| 2026-03-20 | 210.39 | 215.86 | 210.21 | 214.82 | +2.451% | 3,845,141 | +20.361% |
| 2026-03-19 | 210.13 | 212.81 | 207.83 | 209.68 | +0.095% | 2,049,892 | +23.312% |
| 2026-03-18 | 208.26 | 210.78 | 204.58 | 209.48 | +0.153% | 1,671,914 | +23.429% |
| 2026-03-17 | 213.97 | 216.15 | 206.80 | 209.16 | -1.270% | 2,195,108 | +23.618% |
| 2026-03-16 | 209.97 | 212.79 | 208.00 | 211.85 | +1.885% | 1,516,681 | +22.049% |
| 2026-03-13 | 207.27 | 208.97 | 203.21 | 207.93 | +1.822% | 2,477,760 | +24.350% |
| 2026-03-12 | 208.85 | 211.87 | 203.41 | 204.21 | -2.683% | 3,724,974 | +26.615% |
| 2026-03-11 | 215.00 | 215.34 | 209.55 | 209.84 | -0.888% | 1,922,926 | +23.218% |
| 2026-03-10 | 216.99 | 217.52 | 210.30 | 211.72 | -2.783% | 1,880,700 | +22.124% |
| 2026-03-09 | 226.90 | 226.90 | 215.28 | 217.78 | -4.537% | 1,977,657 | +18.725% |
| 2026-03-06 | 228.29 | 229.65 | 224.77 | 228.13 | -0.662% | 2,191,777 | +13.339% |
| 2026-03-05 | 224.46 | 231.10 | 223.95 | 229.65 | +1.804% | 2,057,172 | +12.589% |
| 2026-03-04 | 224.55 | 228.64 | 223.31 | 225.58 | +0.155% | 3,109,674 | +14.620% |
| 2026-03-03 | 228.05 | 230.75 | 221.48 | 225.23 | -1.762% | 2,289,375 | +14.798% |
| 2026-03-02 | 227.58 | 231.02 | 225.69 | 229.27 | +0.469% | 1,941,571 | +12.775% |
| 2026-02-27 | 228.41 | 228.81 | 223.51 | 228.20 | +1.323% | 2,959,320 | +13.304% |
| 2026-02-26 | 219.61 | 225.89 | 218.69 | 225.22 | +3.250% | 2,302,672 | +14.803% |
| 2026-02-25 | 216.70 | 218.31 | 213.58 | 218.13 | +0.995% | 2,263,316 | +18.535% |
| 2026-02-24 | 213.45 | 216.23 | 209.44 | 215.98 | +0.770% | 2,984,936 | +19.715% |
| 2026-02-23 | 214.55 | 218.34 | 213.01 | 214.33 | -1.007% | 2,375,150 | +20.636% |
| 2026-02-20 | 220.17 | 221.00 | 214.50 | 216.51 | -0.852% | 2,064,066 | +19.422% |
| 2026-02-19 | 213.80 | 218.67 | 213.05 | 218.37 | +1.809% | 2,708,846 | +18.405% |
| 2026-02-18 | 213.66 | 215.23 | 210.32 | 214.49 | +0.229% | 2,417,675 | +20.546% |
| 2026-02-17 | 212.26 | 216.04 | 206.93 | 214.00 | +2.663% | 4,648,182 | +20.822% |
| 2026-02-13 | 206.14 | 212.05 | 202.08 | 208.45 | +1.787% | 4,973,159 | +24.039% |
| 2026-02-12 | 205.18 | 207.87 | 195.00 | 204.79 | -0.253% | 6,242,553 | +26.256% |
| 2026-02-11 | 211.73 | 212.99 | 204.03 | 205.31 | -3.420% | 4,421,961 | +25.936% |
| 2026-02-10 | 220.50 | 224.61 | 210.00 | 212.58 | -2.392% | 5,002,293 | +21.630% |
| 2026-02-09 | 240.12 | 242.00 | 217.37 | 217.79 | -9.848% | 3,456,677 | +18.720% |
| 2026-02-06 | 244.26 | 245.21 | 239.33 | 241.58 | -0.482% | 1,387,377 | +7.029% |
| 2026-02-05 | 252.18 | 253.22 | 242.46 | 242.75 | -2.725% | 1,647,482 | +6.513% |
| 2026-02-04 | 247.47 | 254.48 | 245.72 | 249.55 | +0.735% | 3,285,910 | +3.610% |
| 2026-02-03 | 245.00 | 250.19 | 241.86 | 247.73 | +1.003% | 2,189,330 | +4.372% |
| 2026-02-02 | 250.42 | 255.18 | 244.34 | 245.27 | -1.644% | 1,890,308 | +5.419% |
| 2026-01-30 | 248.73 | 256.60 | 247.78 | 249.37 | +1.436% | 2,537,733 | +3.685% |
| 2026-01-29 | 244.42 | 248.46 | 241.71 | 245.84 | +1.432% | 2,250,421 | +5.174% |
| 2026-01-28 | 242.50 | 246.19 | 240.80 | 242.37 | +0.017% | 1,728,200 | +6.680% |
| 2026-01-27 | 250.06 | 250.38 | 236.53 | 242.33 | -5.121% | 3,488,102 | +6.697% |
| 2026-01-26 | 253.70 | 255.95 | 252.07 | 255.41 | +0.869% | 1,592,516 | +1.233% |
| 2026-01-23 | 248.58 | 253.72 | 248.58 | 253.21 | +1.130% | 1,504,724 | +2.113% |
| 2026-01-22 | 249.19 | 252.11 | 247.10 | 250.38 | +0.120% | 2,703,690 | +3.267% |
| 2026-01-21 | 255.73 | 257.67 | 244.98 | 250.08 | -1.883% | 2,710,500 | +3.391% |
| 2026-01-20 | 255.60 | 257.61 | 254.21 | 254.88 | -1.408% | 2,115,584 | +1.444% |
| 2026-01-16 | 255.23 | 258.59 | 253.39 | 258.52 | +0.925% | 2,125,715 | +0.015% |
| 2026-01-15 | 256.19 | 258.27 | 255.07 | 256.15 | -0.323% | 2,452,087 | +0.941% |
| 2026-01-14 | 256.79 | 260.29 | 255.82 | 256.98 | -0.008% | 2,607,959 | +0.615% |
| 2026-01-13 | 263.90 | 264.69 | 255.30 | 257.00 | -2.960% | 2,949,390 | +0.607% |
| 2026-01-12 | 265.13 | 266.87 | 262.39 | 264.84 | +0.094% | 1,815,140 | -2.371% |
| 2026-01-09 | 264.40 | 266.67 | 263.62 | 264.59 | +0.019% | 1,000,114 | -2.279% |
| 2026-01-08 | 259.43 | 266.61 | 258.00 | 264.54 | +2.139% | 1,407,950 | -2.261% |
| 2026-01-07 | 259.25 | 260.94 | 254.10 | 259.00 | -1.435% | 1,928,341 | -0.170% |
| 2026-01-06 | 262.17 | 264.64 | 259.42 | 262.77 | -0.179% | 1,347,701 | -1.602% |
| 2026-01-05 | 254.78 | 265.75 | 253.19 | 263.24 | +2.828% | 1,543,489 | -1.778% |
| 2026-01-02 | 257.11 | 258.57 | 254.34 | 256.00 | -1.078% | 1,252,806 | +1.000% |
| 2025-12-31 | 261.03 | 261.54 | 258.73 | 258.79 | -1.161% | 1,018,731 | -0.089% |
| 2025-12-30 | 263.04 | 263.79 | 261.75 | 261.83 | -0.498% | 1,017,134 | -1.249% |
| 2025-12-29 | 261.54 | 263.69 | 261.50 | 263.14 | +0.635% | 1,367,871 | -1.741% |
| 2025-12-26 | 260.76 | 261.91 | 259.32 | 261.48 | +0.272% | 844,596 | -1.117% |
| 2025-12-24 | 257.96 | 261.80 | 257.96 | 260.77 | +0.800% | 545,124 | -0.847% |
| 2025-12-23 | 258.00 | 259.00 | 256.48 | 258.70 | +0.174% | 1,153,662 | -0.054% |
| 2025-12-22 | 251.96 | 259.00 | 251.37 | 258.25 | +1.918% | 1,590,344 | +0.120% |
| 2025-12-19 | 252.88 | 256.71 | 252.14 | 253.39 | +0.297% | 3,971,236 | +2.040% |
| 2025-12-18 | 249.75 | 253.77 | 249.13 | 252.64 | +0.694% | 1,262,882 | +2.343% |
| 2025-12-17 | 252.00 | 254.78 | 250.26 | 250.90 | -0.429% | 1,666,578 | +3.053% |
| 2025-12-16 | 256.19 | 256.74 | 249.27 | 251.98 | -1.643% | 2,062,445 | +2.611% |
| 2025-12-15 | 254.21 | 257.37 | 253.07 | 256.19 | +0.317% | 2,327,987 | +0.925% |
| 2025-12-12 | 249.05 | 256.18 | 248.90 | 255.38 | +3.134% | 2,238,640 | +1.245% |
| 2025-12-11 | 242.16 | 247.76 | 240.83 | 247.62 | +2.982% | 2,426,088 | +4.418% |
| 2025-12-10 | 239.48 | 240.45 | 236.34 | 240.45 | +0.225% | 1,745,100 | +7.532% |
| 2025-12-09 | 238.68 | 240.75 | 237.88 | 239.91 | +0.866% | 1,066,984 | +7.774% |
| 2025-12-08 | 238.77 | 239.79 | 236.70 | 237.85 | -0.776% | 1,358,064 | +8.707% |
| 2025-12-05 | 244.69 | 245.00 | 238.65 | 239.71 | -2.323% | 1,772,171 | +7.864% |
| 2025-12-04 | 245.77 | 246.89 | 243.87 | 245.41 | +0.020% | 1,281,682 | +5.358% |
| 2025-12-03 | 244.43 | 246.23 | 242.61 | 245.36 | +0.467% | 1,519,219 | +5.380% |
| 2025-12-02 | 245.88 | 246.74 | 243.37 | 244.22 | -0.764% | 1,691,953 | +5.872% |
| 2025-12-01 | 248.40 | 249.47 | 246.07 | 246.10 | -0.614% | 1,418,462 | +5.063% |
| 2025-11-28 | 247.74 | 249.99 | 246.60 | 247.62 | -0.362% | 756,637 | +4.418% |
| 2025-11-26 | 250.57 | 252.00 | 247.80 | 248.52 | -0.687% | 1,011,035 | +4.040% |
| 2025-11-25 | 249.80 | 251.59 | 247.70 | 250.24 | +0.818% | 966,352 | +3.325% |
| 2025-11-24 | 251.26 | 252.44 | 244.72 | 248.21 | -1.273% | 2,094,699 | +4.170% |
| 2025-11-21 | 249.00 | 251.65 | 246.85 | 251.41 | +1.662% | 1,710,248 | +2.844% |
| 2025-11-20 | 245.74 | 250.43 | 245.69 | 247.30 | -0.571% | 1,571,211 | +4.553% |
| 2025-11-19 | 258.50 | 259.61 | 247.64 | 248.72 | -3.835% | 2,191,179 | +3.956% |
| 2025-11-18 | 259.54 | 261.56 | 256.00 | 258.64 | -0.258% | 1,814,939 | -0.031% |
| 2025-11-17 | 259.41 | 261.63 | 257.90 | 259.31 | +0.309% | 2,174,932 | -0.289% |
| 2025-11-14 | 258.22 | 262.59 | 254.57 | 258.51 | +0.701% | 1,828,638 | +0.019% |
| 2025-11-13 | 255.29 | 259.45 | 254.46 | 256.71 | +0.332% | 2,174,282 | +0.721% |
| 2025-11-12 | 254.40 | 256.53 | 253.17 | 255.86 | +0.337% | 1,256,755 | +1.055% |
| 2025-11-11 | 251.30 | 255.15 | 250.49 | 255.00 | +1.569% | 1,338,494 | +1.396% |
| 2025-11-10 | 248.88 | 251.74 | 247.03 | 251.06 | +0.420% | 1,463,144 | +2.987% |
| 2025-11-07 | 245.67 | 250.89 | 244.66 | 250.01 | +1.945% | 1,746,620 | +3.420% |
| 2025-11-06 | 246.90 | 249.95 | 244.28 | 245.24 | -1.133% | 1,456,687 | +5.431% |
| 2025-11-05 | 250.89 | 253.00 | 248.04 | 248.05 | -1.450% | 1,673,103 | +4.237% |
| 2025-11-04 | 244.50 | 252.11 | 242.70 | 251.70 | +3.589% | 2,473,799 | +2.725% |
| 2025-11-03 | 249.49 | 249.49 | 239.47 | 242.98 | -2.609% | 2,586,721 | +6.412% |
| 2025-10-31 | 242.75 | 254.43 | 242.75 | 249.49 | -4.786% | 5,066,743 | +3.635% |
| 2025-10-30 | 264.50 | 265.83 | 261.29 | 262.03 | +0.004% | 2,712,652 | -1.324% |
| 2025-10-29 | 265.62 | 268.85 | 261.04 | 262.02 | -2.049% | 3,165,319 | -1.321% |
| 2025-10-28 | 277.24 | 279.00 | 266.71 | 267.50 | -4.122% | 2,838,830 | -3.342% |
| 2025-10-27 | 280.56 | 281.66 | 278.10 | 279.00 | -0.616% | 930,396 | -7.326% |
| 2025-10-24 | 282.50 | 284.17 | 280.29 | 280.73 | -0.623% | 1,437,242 | -7.897% |
| 2025-10-23 | 283.03 | 284.32 | 280.41 | 282.49 | -0.194% | 1,086,919 | -8.471% |
| 2025-10-22 | 279.52 | 284.06 | 277.92 | 283.04 | +1.444% | 1,405,959 | -8.649% |
| 2025-10-21 | 278.80 | 280.60 | 277.22 | 279.01 | -0.090% | 1,424,058 | -7.329% |
| 2025-10-20 | 280.22 | 280.82 | 275.73 | 279.26 | -0.431% | 1,171,205 | -7.412% |
| 2025-10-17 | 280.62 | 284.30 | 277.95 | 280.47 | +0.107% | 1,415,287 | -7.812% |
| 2025-10-16 | 287.27 | 288.33 | 276.50 | 280.17 | -5.399% | 2,379,717 | -7.713% |
| 2025-10-15 | 301.73 | 304.57 | 295.36 | 296.16 | -2.492% | 2,451,563 | -12.696% |
| 2025-10-14 | 298.45 | 303.98 | 296.87 | 303.73 | +1.923% | 1,234,641 | -14.872% |
| 2025-10-13 | 299.05 | 301.71 | 295.78 | 298.00 | -1.239% | 1,176,167 | -13.235% |
| 2025-10-10 | 304.30 | 305.74 | 300.66 | 301.74 | -0.169% | 1,184,572 | -14.310% |
| 2025-10-09 | 307.11 | 307.11 | 301.29 | 302.25 | -1.528% | 761,610 | -14.455% |
| 2025-10-08 | 310.35 | 310.35 | 306.84 | 306.94 | -0.926% | 636,938 | -15.762% |
| 2025-10-07 | 310.39 | 313.09 | 308.18 | 309.81 | +0.213% | 863,762 | -16.542% |
| 2025-10-06 | 310.50 | 311.67 | 307.68 | 309.15 | -0.428% | 1,053,640 | -16.364% |
| 2025-10-03 | 307.78 | 313.55 | 307.58 | 310.48 | +0.586% | 767,240 | -16.722% |
| 2025-10-02 | 303.07 | 308.72 | 302.00 | 308.67 | +0.925% | 1,004,339 | -16.234% |
| 2025-10-01 | 307.87 | 309.50 | 303.35 | 305.84 | -1.259% | 1,864,306 | -15.459% |
| 2025-09-30 | 305.00 | 310.49 | 304.46 | 309.74 | +1.318% | 1,671,255 | -16.524% |
| 2025-09-29 | 303.15 | 305.86 | 301.10 | 305.71 | +0.513% | 1,355,603 | -15.423% |
| 2025-09-26 | 304.92 | 308.80 | 303.18 | 304.15 | +0.353% | 877,053 | -14.989% |
| 2025-09-25 | 305.06 | 306.88 | 300.81 | 303.08 | -0.483% | 1,366,884 | -14.689% |
| 2025-09-24 | 302.48 | 305.69 | 300.84 | 304.55 | +0.062% | 1,125,494 | -15.101% |
| 2025-09-23 | 299.85 | 304.53 | 299.00 | 304.36 | +1.433% | 1,602,058 | -15.048% |
| 2025-09-22 | 299.11 | 300.51 | 296.49 | 300.06 | +0.137% | 1,446,940 | -13.831% |
| 2025-09-19 | 300.40 | 301.20 | 296.44 | 299.65 | +0.981% | 2,605,274 | -13.713% |
| 2025-09-18 | 293.00 | 297.02 | 291.31 | 296.74 | +1.394% | 1,405,728 | -12.866% |
| 2025-09-17 | 293.05 | 295.21 | 291.99 | 292.66 | +0.412% | 1,248,129 | -11.652% |
| 2025-09-16 | 287.81 | 292.75 | 285.80 | 291.46 | +0.712% | 1,175,792 | -11.288% |
| 2025-09-15 | 297.16 | 298.16 | 288.20 | 289.40 | -2.651% | 1,169,957 | -10.657% |
| 2025-09-12 | 299.01 | 300.81 | 297.22 | 297.28 | -1.108% | 1,302,078 | -13.025% |
| 2025-09-11 | 293.60 | 301.02 | 292.57 | 300.61 | +2.534% | 1,335,113 | -13.988% |
| 2025-09-10 | 297.34 | 298.32 | 292.83 | 293.18 | -1.782% | 1,854,736 | -11.808% |
| 2025-09-09 | 298.24 | 300.44 | 297.23 | 298.50 | -0.207% | 1,119,301 | -13.380% |
| 2025-09-08 | 298.31 | 300.00 | 295.14 | 299.12 | -0.020% | 1,153,122 | -13.560% |
| 2025-09-05 | 299.24 | 300.87 | 296.43 | 299.18 | -0.346% | 1,217,177 | -13.577% |
| 2025-09-04 | 304.96 | 305.48 | 300.08 | 300.22 | -1.146% | 1,282,371 | -13.876% |
| 2025-09-03 | 304.00 | 305.95 | 301.67 | 303.70 | +0.373% | 1,842,643 | -14.863% |
| 2025-09-02 | 303.17 | 303.25 | 299.14 | 302.57 | -0.059% | 1,673,483 | -14.545% |
| 2025-08-29 | 299.68 | 303.17 | 298.63 | 302.75 | +1.045% | 1,472,424 | -14.596% |
| 2025-08-28 | 297.88 | 299.93 | 296.62 | 299.62 | +0.301% | 769,117 | -13.704% |
| 2025-08-27 | 299.88 | 302.40 | 298.67 | 298.72 | -0.493% | 1,513,535 | -13.444% |
| 2025-08-26 | 298.06 | 300.27 | 295.74 | 300.20 | +0.529% | 2,312,415 | -13.871% |
| 2025-08-25 | 302.00 | 303.09 | 298.62 | 298.62 | -1.501% | 1,020,592 | -13.415% |
| 2025-08-22 | 306.68 | 307.38 | 302.46 | 303.17 | -0.724% | 1,165,433 | -14.715% |
| 2025-08-21 | 302.78 | 306.39 | 301.26 | 305.38 | +0.905% | 1,154,636 | -15.332% |
| 2025-08-20 | 302.09 | 305.13 | 300.64 | 302.64 | +0.552% | 1,568,451 | -14.565% |
| 2025-08-19 | 295.44 | 301.05 | 294.73 | 300.98 | +2.197% | 1,132,003 | -14.094% |
| 2025-08-18 | 292.02 | 296.53 | 291.08 | 294.51 | +0.612% | 1,376,345 | -12.207% |
| 2025-08-15 | 293.70 | 294.72 | 292.43 | 292.72 | -0.235% | 1,237,952 | -11.670% |
| 2025-08-14 | 295.50 | 295.50 | 289.93 | 293.41 | -0.573% | 1,280,156 | -11.878% |
| 2025-08-13 | 291.34 | 295.44 | 290.92 | 295.10 | +1.531% | 1,337,795 | -12.382% |
| 2025-08-12 | 289.10 | 291.21 | 286.82 | 290.65 | +0.599% | 1,275,915 | -11.041% |
| 2025-08-11 | 290.00 | 291.69 | 286.17 | 288.92 | -0.180% | 1,536,865 | -10.508% |
| 2025-08-08 | 290.95 | 293.97 | 288.42 | 289.44 | -0.190% | 1,726,231 | -10.669% |
| 2025-08-07 | 286.54 | 290.07 | 285.08 | 289.99 | +1.303% | 3,115,980 | -10.838% |
| 2025-08-06 | 286.42 | 288.00 | 284.13 | 286.26 | +0.168% | 1,136,219 | -9.677% |
| 2025-08-05 | 284.31 | 288.01 | 282.53 | 285.78 | +0.411% | 1,681,717 | -9.525% |
| 2025-08-04 | 284.49 | 286.87 | 282.23 | 284.61 | +0.155% | 1,776,089 | -9.153% |
| 2025-08-01 | 285.00 | 286.00 | 277.53 | 284.17 | -1.072% | 2,787,757 | -9.012% |
| 2025-07-31 | 282.01 | 290.93 | 281.83 | 287.25 | +0.493% | 2,554,727 | -9.988% |
| 2025-07-30 | 291.15 | 291.15 | 284.94 | 285.84 | -0.870% | 2,920,361 | -9.544% |
| 2025-07-29 | 307.90 | 309.05 | 287.61 | 288.35 | -6.719% | 4,081,300 | -10.331% |
| 2025-07-28 | 315.00 | 315.00 | 308.29 | 309.12 | -1.910% | 1,237,247 | -16.356% |
| 2025-07-25 | 310.10 | 315.48 | 310.10 | 315.14 | +1.967% | 897,384 | -17.954% |
| 2025-07-24 | 309.53 | 311.83 | 309.00 | 309.06 | -0.557% | 738,163 | -16.340% |
| 2025-07-23 | 313.64 | 313.64 | 308.74 | 310.79 | -0.519% | 659,361 | -16.806% |
| 2025-07-22 | 308.80 | 313.03 | 308.32 | 312.41 | +1.353% | 1,107,920 | -17.237% |
| 2025-07-21 | 312.67 | 313.13 | 307.91 | 308.24 | -1.565% | 772,699 | -16.117% |
| 2025-07-18 | 314.25 | 316.71 | 312.14 | 313.14 | -0.245% | 691,271 | -17.430% |
| 2025-07-17 | 309.16 | 314.63 | 309.13 | 313.91 | +1.287% | 1,288,062 | -17.632% |
| 2025-07-16 | 309.98 | 311.40 | 305.39 | 309.92 | +0.604% | 1,567,885 | -16.572% |
| 2025-07-15 | 314.61 | 315.57 | 307.87 | 308.06 | -2.327% | 1,011,050 | -16.068% |
| 2025-07-14 | 311.17 | 315.45 | 311.17 | 315.40 | +1.239% | 1,425,486 | -18.022% |
| 2025-07-11 | 312.91 | 315.28 | 310.26 | 311.54 | -0.651% | 715,217 | -17.006% |
| 2025-07-10 | 313.99 | 315.76 | 312.19 | 313.58 | -0.530% | 948,819 | -17.546% |
| 2025-07-09 | 313.26 | 316.89 | 311.05 | 315.25 | +0.475% | 1,401,443 | -17.983% |
| 2025-07-08 | 313.06 | 316.20 | 312.28 | 313.76 | -0.731% | 1,110,061 | -17.593% |
| 2025-07-07 | 316.93 | 318.34 | 313.90 | 316.07 | -0.638% | 1,232,254 | -18.195% |
| 2025-07-03 | 316.00 | 319.25 | 315.23 | 318.10 | +0.747% | 639,946 | -18.717% |
| 2025-07-02 | 317.55 | 320.00 | 309.39 | 315.74 | -1.174% | 1,450,848 | -18.110% |
| 2025-07-01 | 320.12 | 323.25 | 316.22 | 319.49 | -0.197% | 1,567,367 | -19.071% |
| 2025-06-30 | 315.62 | 321.07 | 314.50 | 320.12 | +0.752% | 1,620,083 | -19.230% |
| 2025-06-27 | 318.26 | 320.56 | 315.00 | 317.73 | -0.207% | 5,446,971 | -18.623% |
| 2025-06-26 | 318.00 | 319.79 | 315.39 | 318.39 | +0.302% | 1,397,270 | -18.791% |
| 2025-06-25 | 325.00 | 325.50 | 316.83 | 317.43 | -2.623% | 1,507,302 | -18.546% |
| 2025-06-24 | 325.16 | 327.34 | 318.65 | 325.98 | +0.574% | 1,037,382 | -20.682% |
| 2025-06-23 | 320.75 | 324.53 | 319.84 | 324.12 | +1.237% | 1,311,678 | -20.227% |
| 2025-06-20 | 318.62 | 322.92 | 318.18 | 320.16 | +0.955% | 2,537,151 | -19.240% |
| 2025-06-18 | 316.30 | 319.41 | 314.71 | 317.13 | +0.316% | 1,048,906 | -18.469% |
| 2025-06-17 | 314.37 | 318.16 | 313.23 | 316.13 | -0.063% | 958,454 | -18.211% |
| 2025-06-16 | 317.58 | 319.30 | 315.60 | 316.33 | -0.098% | 1,294,206 | -18.263% |
| 2025-06-13 | 318.89 | 320.74 | 316.17 | 316.64 | -1.096% | 1,039,024 | -18.343% |
| 2025-06-12 | 313.26 | 320.71 | 312.38 | 320.15 | +2.304% | 1,416,706 | -19.238% |
| 2025-06-11 | 312.32 | 315.40 | 308.98 | 312.94 | -0.464% | 1,428,720 | -17.377% |
| 2025-06-10 | 319.15 | 321.24 | 312.30 | 314.40 | -1.079% | 1,473,184 | -17.761% |
| 2025-06-09 | 326.53 | 327.83 | 312.18 | 317.83 | -3.325% | 1,616,449 | -18.648% |
| 2025-06-06 | 328.46 | 330.78 | 327.27 | 328.76 | +0.201% | 735,210 | -21.353% |
| 2025-06-05 | 336.34 | 337.32 | 325.06 | 328.10 | -2.450% | 1,851,455 | -21.195% |
| 2025-06-04 | 345.39 | 346.01 | 336.29 | 336.34 | -2.581% | 1,300,214 | -23.125% |
| 2025-06-03 | 349.65 | 351.23 | 341.76 | 345.25 | -1.009% | 1,035,784 | -25.109% |
| 2025-06-02 | 343.42 | 348.90 | 342.15 | 348.77 | +0.383% | 986,107 | -25.865% |
| 2025-05-30 | 341.72 | 348.30 | 341.00 | 347.44 | +1.620% | 2,545,229 | -25.581% |
| 2025-05-29 | 338.75 | 342.05 | 337.59 | 341.90 | +0.618% | 628,805 | -24.376% |
| 2025-05-28 | 341.54 | 344.04 | 339.17 | 339.80 | -0.861% | 1,136,798 | -23.908% |
| 2025-05-27 | 339.77 | 343.03 | 337.20 | 342.75 | +1.393% | 976,453 | -24.563% |
| 2025-05-23 | 336.27 | 339.41 | 333.47 | 338.04 | +0.763% | 859,459 | -23.512% |
| 2025-05-22 | 337.37 | 339.08 | 333.65 | 335.48 | -0.607% | 771,693 | -22.928% |
| 2025-05-21 | 340.04 | 341.89 | 336.25 | 337.53 | -0.823% | 867,064 | -23.396% |
| 2025-05-20 | 342.97 | 344.25 | 339.65 | 340.33 | -1.015% | 908,815 | -24.027% |
| 2025-05-19 | 343.18 | 344.64 | 341.67 | 343.82 | +0.462% | 611,029 | -24.798% |
| 2025-05-16 | 339.01 | 342.85 | 337.88 | 342.24 | +1.171% | 973,191 | -24.451% |
| 2025-05-15 | 330.76 | 338.45 | 330.20 | 338.28 | +2.621% | 1,013,229 | -23.566% |
| 2025-05-14 | 334.58 | 334.58 | 326.06 | 329.64 | -0.920% | 898,481 | -21.563% |
| 2025-05-13 | 333.90 | 335.39 | 330.89 | 332.70 | +0.429% | 1,004,025 | -22.284% |
| 2025-05-12 | 337.43 | 339.18 | 325.53 | 331.28 | -2.040% | 1,672,355 | -21.951% |
| 2025-05-09 | 338.12 | 339.12 | 336.07 | 338.18 | -0.086% | 576,359 | -23.544% |
| 2025-05-08 | 340.80 | 343.62 | 338.44 | 338.47 | 0.000% | 1,037,183 | -23.609% |