ALLE
Allegion Public Limited Company
stockNYSE
At CloseOct 16, 2026 3:59:52 PM EDT
156.58USD+0.533%(+0.83)1,128,681
Pre-marketOct 16, 2026 9:27:30 AM EDT
156.80USD+0.674%(+1.05)
After-hoursOct 16, 2026 4:10:30 PM EDT
156.54USD-0.026%(-0.04)
ALLE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 155.83 | 158.06 | 154.36 | 156.58 | +0.533% | 1,128,681 | 0.000% |
| 2026-10-15 | 154.24 | 156.28 | 154.02 | 155.75 | +2.131% | 1,139,441 | +0.533% |
| 2026-10-14 | 152.59 | 152.93 | 150.70 | 152.50 | -0.437% | 1,160,974 | +2.675% |
| 2026-10-13 | 150.70 | 153.46 | 150.32 | 153.17 | +2.086% | 1,038,358 | +2.226% |
| 2026-10-12 | 150.26 | 151.92 | 149.71 | 150.04 | -0.292% | 745,574 | +4.359% |
| 2026-10-09 | 151.24 | 151.98 | 150.16 | 150.48 | +0.327% | 803,076 | +4.054% |
| 2026-10-08 | 146.71 | 151.35 | 146.52 | 149.99 | +1.406% | 981,383 | +4.394% |
| 2026-10-07 | 152.29 | 152.32 | 142.00 | 147.91 | -4.697% | 1,948,384 | +5.862% |
| 2026-10-06 | 154.35 | 156.16 | 154.29 | 155.20 | +0.996% | 698,895 | +0.889% |
| 2026-10-05 | 153.35 | 154.72 | 151.74 | 153.67 | -0.350% | 747,589 | +1.894% |
| 2026-10-02 | 155.51 | 157.30 | 154.08 | 154.21 | -0.045% | 888,007 | +1.537% |
| 2026-10-01 | 153.35 | 154.64 | 151.13 | 154.28 | +0.332% | 1,084,311 | +1.491% |
| 2026-09-30 | 155.95 | 156.56 | 153.77 | 153.77 | -1.068% | 670,983 | +1.827% |
| 2026-09-29 | 155.33 | 156.62 | 154.12 | 155.43 | +0.032% | 1,202,081 | +0.740% |
| 2026-09-28 | 153.04 | 155.91 | 152.42 | 155.38 | +0.589% | 1,061,801 | +0.772% |
| 2026-09-25 | 152.65 | 155.84 | 152.54 | 154.47 | +1.305% | 654,815 | +1.366% |
| 2026-09-24 | 153.64 | 154.29 | 151.33 | 152.48 | -1.045% | 985,976 | +2.689% |
| 2026-09-23 | 153.02 | 155.62 | 153.02 | 154.09 | +0.091% | 902,802 | +1.616% |
| 2026-09-22 | 153.53 | 154.31 | 152.41 | 153.95 | +1.711% | 1,031,327 | +1.708% |
| 2026-09-21 | 153.09 | 153.09 | 151.35 | 151.36 | -0.604% | 1,528,002 | +3.449% |
| 2026-09-18 | 153.46 | 154.08 | 151.15 | 152.28 | -0.879% | 2,416,326 | +2.824% |
| 2026-09-17 | 155.02 | 155.54 | 152.53 | 153.63 | +0.537% | 1,006,890 | +1.920% |
| 2026-09-16 | 155.21 | 155.79 | 151.62 | 152.81 | -1.158% | 1,044,090 | +2.467% |
| 2026-09-15 | 154.61 | 155.01 | 153.76 | 154.60 | -0.508% | 1,065,560 | +1.281% |
| 2026-09-14 | 151.77 | 156.49 | 151.77 | 155.39 | +1.330% | 1,256,604 | +0.766% |
| 2026-09-11 | 152.94 | 153.87 | 151.75 | 153.35 | +1.375% | 1,061,003 | +2.106% |
| 2026-09-10 | 151.66 | 152.40 | 150.69 | 151.27 | -0.303% | 812,471 | +3.510% |
| 2026-09-09 | 154.79 | 155.39 | 151.32 | 151.73 | -2.768% | 838,303 | +3.196% |
| 2026-09-08 | 157.42 | 158.29 | 155.35 | 156.05 | -0.681% | 769,988 | +0.340% |
| 2026-09-04 | 155.49 | 157.26 | 155.23 | 157.12 | +1.003% | 746,266 | -0.344% |
| 2026-09-03 | 156.83 | 158.57 | 154.41 | 155.56 | +0.316% | 1,022,163 | +0.656% |
| 2026-09-02 | 152.65 | 157.35 | 151.23 | 155.07 | +2.141% | 1,204,929 | +0.974% |
| 2026-09-01 | 155.84 | 156.65 | 151.74 | 151.82 | -2.209% | 1,146,047 | +3.135% |
| 2026-08-31 | 156.38 | 156.82 | 154.61 | 155.25 | -1.416% | 7,471,039 | +0.857% |
| 2026-08-28 | 160.01 | 160.90 | 156.37 | 157.48 | -1.402% | 1,202,014 | -0.572% |
| 2026-08-27 | 158.72 | 160.21 | 157.40 | 159.72 | -0.349% | 1,019,353 | -1.966% |
| 2026-08-26 | 160.05 | 161.92 | 159.37 | 160.28 | -0.056% | 993,515 | -2.308% |
| 2026-08-25 | 163.60 | 163.68 | 159.98 | 160.37 | -1.390% | 1,016,537 | -2.363% |
| 2026-08-24 | 163.00 | 166.02 | 161.69 | 162.63 | +0.197% | 1,329,594 | -3.720% |
| 2026-08-21 | 162.17 | 164.16 | 161.79 | 162.31 | +0.365% | 936,243 | -3.530% |
| 2026-08-20 | 160.92 | 163.41 | 160.12 | 161.72 | -0.639% | 935,519 | -3.178% |
| 2026-08-19 | 161.47 | 166.63 | 160.96 | 162.76 | +1.833% | 939,707 | -3.797% |
| 2026-08-18 | 162.78 | 163.23 | 159.82 | 159.83 | -1.400% | 887,071 | -2.033% |
| 2026-08-17 | 163.60 | 163.85 | 162.10 | 162.10 | -1.626% | 1,272,930 | -3.405% |
| 2026-08-14 | 165.94 | 166.28 | 163.68 | 164.78 | -0.997% | 1,048,268 | -4.976% |
| 2026-08-13 | 167.24 | 167.44 | 163.07 | 166.44 | +0.199% | 1,753,955 | -5.924% |
| 2026-08-12 | 168.44 | 169.43 | 164.72 | 166.11 | -1.383% | 821,828 | -5.737% |
| 2026-08-11 | 165.99 | 168.59 | 165.00 | 168.44 | +1.758% | 739,413 | -7.041% |
| 2026-08-10 | 167.70 | 167.70 | 165.16 | 165.53 | -2.018% | 1,014,003 | -5.407% |
| 2026-08-07 | 166.93 | 170.87 | 166.83 | 168.94 | +0.142% | 1,066,107 | -7.316% |
| 2026-08-06 | 169.40 | 169.76 | 167.62 | 168.70 | +0.071% | 1,117,483 | -7.184% |
| 2026-08-05 | 164.74 | 168.60 | 164.40 | 168.58 | +1.947% | 1,271,148 | -7.118% |
| 2026-08-04 | 161.21 | 165.49 | 159.87 | 165.36 | +2.530% | 1,012,186 | -5.310% |
| 2026-08-03 | 158.70 | 162.14 | 158.70 | 161.28 | +2.465% | 1,345,432 | -2.914% |
| 2026-07-31 | 156.85 | 157.95 | 155.50 | 157.40 | +0.216% | 934,006 | -0.521% |
| 2026-07-30 | 158.98 | 159.17 | 153.39 | 157.06 | -0.890% | 1,222,885 | -0.306% |
| 2026-07-29 | 159.26 | 160.10 | 156.83 | 158.47 | -1.712% | 1,341,355 | -1.193% |
| 2026-07-28 | 160.00 | 164.25 | 158.94 | 161.23 | +1.954% | 1,806,033 | -2.884% |
| 2026-07-27 | 154.25 | 158.40 | 153.66 | 158.14 | +3.117% | 1,803,057 | -0.986% |
| 2026-07-24 | 152.25 | 156.46 | 151.56 | 153.36 | -0.783% | 1,710,990 | +2.100% |
| 2026-07-23 | 151.57 | 159.37 | 148.72 | 154.57 | +10.447% | 3,968,920 | +1.300% |
| 2026-07-22 | 138.82 | 140.47 | 137.90 | 139.95 | +1.930% | 1,848,323 | +11.883% |
| 2026-07-21 | 137.72 | 138.80 | 136.97 | 137.30 | -0.601% | 959,422 | +14.042% |
| 2026-07-20 | 137.61 | 139.13 | 134.63 | 138.13 | +0.648% | 1,267,737 | +13.357% |
| 2026-07-17 | 139.05 | 141.73 | 136.48 | 137.24 | -1.606% | 1,564,877 | +14.092% |
| 2026-07-16 | 135.74 | 141.65 | 135.41 | 139.48 | +2.695% | 1,502,288 | +12.260% |
| 2026-07-15 | 136.12 | 136.72 | 134.87 | 135.82 | -0.505% | 704,038 | +15.285% |
| 2026-07-14 | 136.98 | 138.17 | 134.85 | 136.51 | +0.110% | 693,109 | +14.702% |
| 2026-07-13 | 136.56 | 138.09 | 135.49 | 136.36 | -0.198% | 843,967 | +14.828% |
| 2026-07-10 | 135.81 | 138.63 | 135.08 | 136.63 | +1.155% | 1,149,689 | +14.601% |
| 2026-07-09 | 134.82 | 135.22 | 132.84 | 135.07 | +0.059% | 1,958,856 | +15.925% |
| 2026-07-08 | 138.20 | 139.50 | 134.25 | 134.99 | -3.108% | 1,343,002 | +15.994% |
| 2026-07-07 | 140.61 | 141.02 | 138.26 | 139.32 | -0.585% | 1,285,219 | +12.389% |
| 2026-07-06 | 140.56 | 140.75 | 138.57 | 140.14 | -0.313% | 1,336,524 | +11.731% |
| 2026-07-02 | 140.87 | 141.89 | 137.94 | 140.58 | +0.465% | 954,623 | +11.381% |
| 2026-07-01 | 139.61 | 142.01 | 138.41 | 139.93 | -0.399% | 1,079,068 | +11.899% |
| 2026-06-30 | 140.83 | 141.22 | 138.37 | 140.49 | +0.602% | 1,105,215 | +11.453% |
| 2026-06-29 | 139.40 | 141.94 | 138.76 | 139.65 | -0.043% | 2,314,020 | +12.123% |
| 2026-06-26 | 136.51 | 140.43 | 135.89 | 139.71 | +1.978% | 1,917,766 | +12.075% |
| 2026-06-25 | 135.30 | 139.01 | 134.83 | 137.00 | +2.239% | 1,629,511 | +14.292% |
| 2026-06-24 | 129.59 | 135.23 | 128.69 | 134.00 | +4.070% | 1,110,056 | +16.851% |
| 2026-06-23 | 130.45 | 131.51 | 128.74 | 128.76 | -1.657% | 781,914 | +21.606% |
| 2026-06-22 | 132.33 | 133.47 | 130.16 | 130.93 | -1.976% | 1,236,858 | +19.591% |
| 2026-06-18 | 131.33 | 135.96 | 131.33 | 133.57 | +2.604% | 1,853,752 | +17.227% |
| 2026-06-17 | 134.52 | 136.18 | 129.54 | 130.18 | -3.477% | 1,189,529 | +20.280% |
| 2026-06-16 | 134.73 | 136.64 | 134.58 | 134.87 | +0.875% | 729,797 | +16.097% |
| 2026-06-15 | 134.85 | 136.92 | 133.66 | 133.70 | -0.202% | 702,933 | +17.113% |
| 2026-06-12 | 135.23 | 135.38 | 133.32 | 133.97 | +0.194% | 797,803 | +16.877% |
| 2026-06-11 | 131.80 | 134.30 | 130.12 | 133.71 | +3.371% | 1,484,103 | +17.104% |
| 2026-06-10 | 131.09 | 133.10 | 129.04 | 129.35 | -1.297% | 1,196,926 | +21.051% |
| 2026-06-09 | 129.13 | 131.27 | 128.94 | 131.05 | +2.680% | 1,373,343 | +19.481% |
| 2026-06-08 | 130.00 | 130.82 | 127.36 | 127.63 | -1.944% | 1,230,677 | +22.683% |
| 2026-06-05 | 129.90 | 131.09 | 129.45 | 130.16 | -0.146% | 772,166 | +20.298% |
| 2026-06-04 | 132.03 | 132.06 | 128.85 | 130.35 | +0.184% | 788,372 | +20.123% |
| 2026-06-03 | 129.48 | 130.31 | 126.86 | 130.11 | +0.200% | 1,220,054 | +20.344% |
| 2026-06-02 | 130.54 | 131.45 | 128.48 | 129.85 | -0.269% | 865,633 | +20.585% |
| 2026-06-01 | 128.85 | 130.27 | 127.20 | 130.20 | +0.100% | 771,315 | +20.261% |
| 2026-05-29 | 130.71 | 132.06 | 129.18 | 130.07 | -0.990% | 1,491,441 | +20.381% |
| 2026-05-28 | 130.33 | 131.93 | 128.64 | 131.37 | +0.114% | 545,388 | +19.190% |
| 2026-05-27 | 132.49 | 133.60 | 131.14 | 131.22 | -0.296% | 537,540 | +19.326% |
| 2026-05-26 | 130.41 | 132.28 | 129.54 | 131.61 | +0.905% | 613,412 | +18.973% |
| 2026-05-22 | 130.70 | 131.53 | 128.93 | 130.43 | -0.207% | 642,755 | +20.049% |
| 2026-05-21 | 128.30 | 131.29 | 126.65 | 130.70 | +1.122% | 701,483 | +19.801% |
| 2026-05-20 | 126.10 | 129.28 | 125.00 | 129.25 | +2.449% | 836,368 | +21.145% |
| 2026-05-19 | 127.95 | 128.78 | 126.02 | 126.16 | -1.798% | 1,277,737 | +24.112% |
| 2026-05-18 | 126.00 | 129.82 | 125.55 | 128.47 | +2.244% | 1,119,468 | +21.881% |
| 2026-05-15 | 129.04 | 129.09 | 125.57 | 125.65 | -4.186% | 1,236,504 | +24.616% |
| 2026-05-14 | 131.70 | 132.61 | 130.61 | 131.14 | +0.383% | 681,428 | +19.399% |
| 2026-05-13 | 131.04 | 133.15 | 130.63 | 130.64 | -0.503% | 1,205,760 | +19.856% |
| 2026-05-12 | 132.27 | 132.90 | 130.07 | 131.30 | -0.793% | 1,127,160 | +19.254% |
| 2026-05-11 | 134.09 | 134.44 | 132.06 | 132.35 | -1.503% | 1,017,317 | +18.308% |
| 2026-05-08 | 136.74 | 137.19 | 134.16 | 134.37 | -1.783% | 995,992 | +16.529% |
| 2026-05-07 | 136.63 | 137.46 | 134.93 | 136.81 | +1.094% | 1,485,418 | +14.451% |
| 2026-05-06 | 134.20 | 137.30 | 133.45 | 135.33 | +2.298% | 1,240,963 | +15.702% |
| 2026-05-05 | 132.67 | 134.04 | 131.40 | 132.29 | -0.151% | 1,590,748 | +18.361% |
| 2026-05-04 | 135.14 | 135.89 | 131.22 | 132.49 | -2.214% | 1,131,523 | +18.183% |
| 2026-05-01 | 138.07 | 138.07 | 135.49 | 135.49 | -1.447% | 856,866 | +15.566% |
| 2026-04-30 | 138.55 | 139.33 | 136.63 | 137.48 | +0.080% | 1,248,734 | +13.893% |
| 2026-04-29 | 138.66 | 139.67 | 135.53 | 137.37 | -0.355% | 1,581,685 | +13.984% |
| 2026-04-28 | 136.00 | 141.36 | 135.31 | 137.86 | -7.102% | 2,765,479 | +13.579% |
| 2026-04-27 | 146.16 | 149.26 | 146.16 | 148.40 | +1.574% | 1,423,078 | +5.512% |
| 2026-04-24 | 146.92 | 147.72 | 145.58 | 146.10 | -0.895% | 767,175 | +7.173% |
| 2026-04-23 | 145.93 | 148.29 | 145.93 | 147.42 | +1.718% | 741,771 | +6.214% |
| 2026-04-22 | 144.59 | 145.33 | 143.61 | 144.93 | +1.018% | 858,200 | +8.038% |
| 2026-04-21 | 145.63 | 146.77 | 143.00 | 143.47 | -1.137% | 698,517 | +9.138% |
| 2026-04-20 | 143.80 | 145.84 | 143.55 | 145.12 | +0.554% | 829,597 | +7.897% |
| 2026-04-17 | 142.51 | 147.11 | 142.51 | 144.32 | +1.979% | 904,179 | +8.495% |
| 2026-04-16 | 142.25 | 143.34 | 140.94 | 141.52 | -0.085% | 1,031,718 | +10.642% |
| 2026-04-15 | 146.21 | 146.47 | 140.22 | 141.64 | -3.659% | 1,365,359 | +10.548% |
| 2026-04-14 | 146.78 | 148.47 | 145.91 | 147.02 | -0.129% | 523,168 | +6.503% |
| 2026-04-13 | 144.74 | 147.32 | 143.14 | 147.21 | +1.657% | 962,271 | +6.365% |
| 2026-04-10 | 146.38 | 146.82 | 143.90 | 144.81 | -1.012% | 1,327,061 | +8.128% |
| 2026-04-09 | 143.39 | 147.28 | 142.95 | 146.29 | +1.246% | 730,654 | +7.034% |
| 2026-04-08 | 143.24 | 144.88 | 142.02 | 144.49 | +3.651% | 956,909 | +8.367% |
| 2026-04-07 | 139.91 | 141.02 | 138.36 | 139.40 | -0.556% | 927,774 | +12.324% |
| 2026-04-06 | 140.12 | 141.09 | 139.31 | 140.18 | -0.624% | 603,552 | +11.699% |
| 2026-04-02 | 142.48 | 144.31 | 139.29 | 141.06 | -2.150% | 816,588 | +11.002% |
| 2026-04-01 | 145.77 | 146.69 | 143.70 | 144.16 | -0.778% | 884,198 | +8.615% |
| 2026-03-31 | 145.02 | 147.07 | 141.99 | 145.29 | +1.680% | 858,278 | +7.771% |
| 2026-03-30 | 146.67 | 146.67 | 142.74 | 142.89 | -1.114% | 695,871 | +9.581% |
| 2026-03-27 | 145.52 | 146.26 | 144.24 | 144.50 | -0.885% | 573,831 | +8.360% |
| 2026-03-26 | 146.74 | 148.89 | 144.83 | 145.79 | -1.146% | 1,032,979 | +7.401% |
| 2026-03-25 | 147.29 | 148.33 | 144.62 | 147.48 | +1.201% | 901,196 | +6.170% |
| 2026-03-24 | 141.91 | 146.51 | 141.88 | 145.73 | +1.462% | 657,291 | +7.445% |
| 2026-03-23 | 145.51 | 146.58 | 143.57 | 143.63 | +0.800% | 958,713 | +9.016% |
| 2026-03-20 | 143.81 | 144.22 | 141.26 | 142.49 | -0.932% | 1,290,808 | +9.888% |
| 2026-03-19 | 143.71 | 144.41 | 142.22 | 143.83 | -0.574% | 748,027 | +8.865% |
| 2026-03-18 | 144.61 | 146.85 | 144.39 | 144.66 | -0.857% | 579,097 | +8.240% |
| 2026-03-17 | 147.10 | 147.22 | 144.60 | 145.91 | +0.062% | 601,840 | +7.313% |
| 2026-03-16 | 146.84 | 147.87 | 145.58 | 145.82 | +0.323% | 790,389 | +7.379% |
| 2026-03-13 | 146.63 | 147.29 | 144.34 | 145.35 | -0.343% | 693,718 | +7.726% |
| 2026-03-12 | 145.11 | 147.70 | 145.04 | 145.85 | -0.539% | 990,320 | +7.357% |
| 2026-03-11 | 149.74 | 150.04 | 146.22 | 146.64 | -0.603% | 782,753 | +6.779% |
| 2026-03-10 | 149.83 | 150.38 | 147.34 | 147.53 | -1.791% | 1,300,090 | +6.134% |
| 2026-03-09 | 148.27 | 150.72 | 146.06 | 150.22 | -0.100% | 805,925 | +4.234% |
| 2026-03-06 | 150.09 | 150.78 | 147.46 | 150.37 | -1.241% | 1,041,705 | +4.130% |
| 2026-03-05 | 154.81 | 155.70 | 151.95 | 152.26 | -2.796% | 1,055,546 | +2.837% |
| 2026-03-04 | 159.00 | 159.76 | 156.53 | 156.64 | -1.086% | 1,030,794 | -0.038% |
| 2026-03-03 | 160.76 | 160.76 | 157.18 | 158.36 | -2.548% | 830,236 | -1.124% |
| 2026-03-02 | 160.87 | 163.22 | 158.22 | 162.50 | +0.838% | 921,214 | -3.643% |
| 2026-02-27 | 159.35 | 161.81 | 157.72 | 161.15 | +0.461% | 784,083 | -2.836% |
| 2026-02-26 | 156.87 | 160.91 | 156.04 | 160.41 | +3.071% | 1,013,488 | -2.388% |
| 2026-02-25 | 158.93 | 159.19 | 153.54 | 155.63 | -2.033% | 934,317 | +0.610% |
| 2026-02-24 | 159.06 | 161.63 | 158.69 | 158.86 | +0.120% | 811,710 | -1.435% |
| 2026-02-23 | 162.21 | 163.84 | 158.51 | 158.67 | -2.140% | 875,935 | -1.317% |
| 2026-02-20 | 161.63 | 164.45 | 161.39 | 162.14 | +0.564% | 890,753 | -3.429% |
| 2026-02-19 | 162.60 | 164.64 | 160.69 | 161.23 | -0.836% | 1,047,070 | -2.884% |
| 2026-02-18 | 162.30 | 164.67 | 161.93 | 162.59 | -0.049% | 1,322,523 | -3.696% |
| 2026-02-17 | 170.00 | 173.97 | 161.07 | 162.67 | -9.376% | 2,285,641 | -3.744% |
| 2026-02-13 | 178.00 | 180.23 | 177.18 | 179.50 | +0.730% | 1,112,424 | -12.769% |
| 2026-02-12 | 180.95 | 183.11 | 177.98 | 178.20 | -0.663% | 854,716 | -12.132% |
| 2026-02-11 | 178.70 | 180.60 | 176.94 | 179.39 | +0.251% | 611,528 | -12.715% |
| 2026-02-10 | 178.30 | 179.59 | 177.73 | 178.94 | +0.562% | 721,742 | -12.496% |
| 2026-02-09 | 179.40 | 180.67 | 177.69 | 177.94 | -1.018% | 797,504 | -12.004% |
| 2026-02-06 | 177.08 | 180.27 | 176.92 | 179.77 | +2.241% | 985,363 | -12.900% |
| 2026-02-05 | 174.99 | 176.76 | 172.75 | 175.83 | +1.612% | 800,968 | -10.948% |
| 2026-02-04 | 169.51 | 174.44 | 167.97 | 173.04 | +3.098% | 1,095,153 | -9.512% |
| 2026-02-03 | 165.15 | 168.30 | 164.84 | 167.84 | +1.402% | 635,593 | -6.709% |
| 2026-02-02 | 165.02 | 166.21 | 162.97 | 165.52 | +0.079% | 894,887 | -5.401% |
| 2026-01-30 | 163.41 | 165.56 | 162.42 | 165.39 | +0.565% | 1,149,423 | -5.327% |
| 2026-01-29 | 166.14 | 166.82 | 162.94 | 164.46 | -0.267% | 995,186 | -4.791% |
| 2026-01-28 | 166.40 | 167.25 | 164.02 | 164.90 | -1.192% | 806,652 | -5.045% |
| 2026-01-27 | 166.40 | 168.58 | 165.93 | 166.89 | -0.030% | 658,615 | -6.178% |
| 2026-01-26 | 166.84 | 167.84 | 165.76 | 166.94 | +0.084% | 520,914 | -6.206% |
| 2026-01-23 | 166.44 | 168.80 | 166.31 | 166.80 | -0.072% | 1,255,533 | -6.127% |
| 2026-01-22 | 166.77 | 167.69 | 164.38 | 166.92 | +0.627% | 484,153 | -6.195% |
| 2026-01-21 | 164.07 | 166.77 | 163.21 | 165.88 | +1.761% | 681,746 | -5.606% |
| 2026-01-20 | 162.51 | 164.89 | 162.22 | 163.01 | -1.200% | 1,574,051 | -3.945% |
| 2026-01-16 | 163.61 | 166.09 | 162.53 | 164.99 | +0.917% | 987,981 | -5.097% |
| 2026-01-15 | 162.66 | 164.97 | 162.02 | 163.49 | +1.157% | 841,664 | -4.227% |
| 2026-01-14 | 161.77 | 164.38 | 160.61 | 161.62 | -0.043% | 676,173 | -3.118% |
| 2026-01-13 | 161.68 | 162.45 | 160.00 | 161.69 | +0.142% | 1,038,713 | -3.160% |
| 2026-01-12 | 162.32 | 163.83 | 161.06 | 161.46 | -0.756% | 773,040 | -3.022% |
| 2026-01-09 | 165.99 | 166.79 | 162.59 | 162.69 | -0.962% | 806,840 | -3.756% |
| 2026-01-08 | 157.90 | 165.17 | 157.81 | 164.27 | +3.301% | 1,324,562 | -4.681% |
| 2026-01-07 | 162.44 | 163.16 | 158.44 | 159.02 | -1.742% | 1,186,844 | -1.534% |
| 2026-01-06 | 160.59 | 162.43 | 158.03 | 161.84 | -0.025% | 783,202 | -3.250% |
| 2026-01-05 | 159.93 | 163.69 | 159.70 | 161.88 | +0.603% | 628,641 | -3.274% |
| 2026-01-02 | 159.23 | 161.57 | 158.63 | 160.91 | +1.061% | 393,970 | -2.691% |
| 2025-12-31 | 160.65 | 161.13 | 159.13 | 159.22 | -1.185% | 358,759 | -1.658% |
| 2025-12-30 | 160.87 | 161.49 | 159.58 | 161.13 | -0.136% | 354,194 | -2.824% |
| 2025-12-29 | 160.75 | 161.64 | 160.29 | 161.35 | +0.348% | 493,208 | -2.956% |
| 2025-12-26 | 160.35 | 161.45 | 159.90 | 160.79 | -0.037% | 254,997 | -2.618% |
| 2025-12-24 | 160.98 | 161.85 | 160.68 | 160.85 | +0.143% | 252,130 | -2.655% |
| 2025-12-23 | 160.94 | 161.80 | 160.07 | 160.62 | -0.093% | 424,946 | -2.515% |
| 2025-12-22 | 159.83 | 162.68 | 159.83 | 160.77 | +0.481% | 857,014 | -2.606% |
| 2025-12-19 | 159.20 | 160.57 | 158.73 | 160.00 | +0.050% | 2,752,023 | -2.137% |
| 2025-12-18 | 162.05 | 164.56 | 159.31 | 159.92 | -0.492% | 976,192 | -2.089% |
| 2025-12-17 | 158.56 | 161.82 | 158.19 | 160.71 | +0.651% | 993,861 | -2.570% |
| 2025-12-16 | 161.59 | 162.64 | 158.09 | 159.67 | -2.079% | 777,069 | -1.935% |
| 2025-12-15 | 161.01 | 163.21 | 160.38 | 163.06 | +1.387% | 1,068,837 | -3.974% |
| 2025-12-12 | 164.92 | 165.00 | 159.85 | 160.83 | -2.356% | 741,947 | -2.643% |
| 2025-12-11 | 160.74 | 164.76 | 159.88 | 164.71 | +2.751% | 1,008,997 | -4.936% |
| 2025-12-10 | 157.65 | 160.81 | 157.17 | 160.30 | +1.784% | 890,638 | -2.321% |
| 2025-12-09 | 158.82 | 159.89 | 157.09 | 157.49 | -0.862% | 1,013,369 | -0.578% |
| 2025-12-08 | 158.81 | 159.50 | 157.16 | 158.86 | -0.138% | 1,029,566 | -1.435% |
| 2025-12-05 | 161.81 | 163.10 | 158.82 | 159.08 | -1.100% | 1,160,511 | -1.572% |
| 2025-12-04 | 164.11 | 164.92 | 160.71 | 160.85 | -1.939% | 1,073,069 | -2.655% |
| 2025-12-03 | 164.73 | 165.97 | 163.96 | 164.03 | -0.079% | 553,403 | -4.542% |
| 2025-12-02 | 166.12 | 166.25 | 163.26 | 164.16 | -0.611% | 754,278 | -4.617% |
| 2025-12-01 | 164.13 | 167.00 | 163.31 | 165.17 | -0.518% | 652,780 | -5.201% |
| 2025-11-28 | 166.52 | 166.72 | 165.46 | 166.03 | +0.217% | 267,933 | -5.692% |
| 2025-11-26 | 165.73 | 167.26 | 165.21 | 165.67 | -0.253% | 677,727 | -5.487% |
| 2025-11-25 | 163.63 | 166.44 | 162.66 | 166.09 | +2.341% | 699,835 | -5.726% |
| 2025-11-24 | 162.50 | 163.46 | 161.03 | 162.29 | -0.356% | 1,524,273 | -3.518% |
| 2025-11-21 | 159.83 | 164.52 | 159.08 | 162.87 | +2.145% | 1,145,857 | -3.862% |
| 2025-11-20 | 162.03 | 163.58 | 158.74 | 159.45 | -0.765% | 923,324 | -1.800% |
| 2025-11-19 | 161.24 | 161.84 | 160.31 | 160.68 | -0.242% | 586,321 | -2.552% |
| 2025-11-18 | 159.95 | 161.44 | 158.73 | 161.07 | +0.688% | 1,043,516 | -2.788% |
| 2025-11-17 | 161.58 | 161.58 | 159.38 | 159.97 | -0.794% | 752,647 | -2.119% |
| 2025-11-14 | 163.33 | 164.14 | 160.47 | 161.25 | -1.988% | 888,602 | -2.896% |
| 2025-11-13 | 168.37 | 169.45 | 163.95 | 164.52 | -2.292% | 757,315 | -4.826% |
| 2025-11-12 | 168.17 | 169.42 | 167.07 | 168.38 | +0.495% | 743,219 | -7.008% |
| 2025-11-11 | 166.81 | 168.05 | 166.23 | 167.55 | +0.401% | 387,421 | -6.547% |
| 2025-11-10 | 166.90 | 167.85 | 165.03 | 166.88 | -0.281% | 547,861 | -6.172% |
| 2025-11-07 | 165.18 | 167.63 | 164.69 | 167.35 | +1.381% | 613,549 | -6.436% |
| 2025-11-06 | 165.73 | 166.72 | 164.94 | 165.07 | -0.446% | 655,516 | -5.143% |
| 2025-11-05 | 165.18 | 166.91 | 163.95 | 165.81 | +0.157% | 578,640 | -5.567% |
| 2025-11-04 | 164.39 | 165.62 | 163.34 | 165.55 | +0.528% | 797,442 | -5.418% |
| 2025-11-03 | 165.40 | 165.40 | 163.52 | 164.68 | -0.658% | 679,850 | -4.919% |
| 2025-10-31 | 165.00 | 166.27 | 164.83 | 165.77 | +0.290% | 830,611 | -5.544% |
| 2025-10-30 | 165.38 | 167.66 | 164.27 | 165.29 | -0.181% | 636,443 | -5.270% |
| 2025-10-29 | 168.92 | 169.16 | 164.20 | 165.59 | -2.064% | 1,146,734 | -5.441% |
| 2025-10-28 | 170.96 | 171.47 | 168.83 | 169.08 | -1.088% | 778,354 | -7.393% |
| 2025-10-27 | 168.20 | 171.79 | 167.43 | 170.94 | +2.176% | 1,057,760 | -8.401% |
| 2025-10-24 | 173.73 | 173.73 | 166.63 | 167.30 | -2.289% | 1,078,240 | -6.408% |
| 2025-10-23 | 171.69 | 173.38 | 166.16 | 171.22 | -2.439% | 1,454,695 | -8.550% |
| 2025-10-22 | 179.10 | 179.75 | 175.45 | 175.50 | -2.212% | 966,669 | -10.781% |
| 2025-10-21 | 177.75 | 180.68 | 177.40 | 179.47 | +0.843% | 797,939 | -12.754% |
| 2025-10-20 | 178.18 | 178.45 | 173.97 | 177.97 | +0.270% | 591,810 | -12.019% |
| 2025-10-17 | 176.75 | 178.50 | 176.58 | 177.49 | -0.006% | 568,793 | -11.781% |
| 2025-10-16 | 177.28 | 178.15 | 175.91 | 177.50 | +0.124% | 919,539 | -11.786% |
| 2025-10-15 | 175.85 | 177.71 | 175.21 | 177.28 | +0.957% | 581,170 | -11.676% |
| 2025-10-14 | 172.08 | 176.70 | 172.05 | 175.60 | +1.100% | 1,068,805 | -10.831% |
| 2025-10-13 | 173.99 | 175.69 | 173.69 | 173.69 | +0.231% | 812,843 | -9.851% |
| 2025-10-10 | 175.97 | 176.77 | 172.97 | 173.29 | -1.231% | 984,960 | -9.643% |
| 2025-10-09 | 178.01 | 178.22 | 174.62 | 175.45 | -1.582% | 714,423 | -10.755% |
| 2025-10-08 | 177.42 | 178.61 | 176.49 | 178.27 | +0.700% | 505,735 | -12.167% |
| 2025-10-07 | 177.80 | 178.02 | 176.50 | 177.03 | -0.186% | 808,222 | -11.552% |
| 2025-10-06 | 177.53 | 178.23 | 176.72 | 177.36 | +0.039% | 451,380 | -11.716% |
| 2025-10-03 | 177.80 | 179.56 | 177.21 | 177.29 | -0.253% | 689,356 | -11.681% |
| 2025-10-02 | 176.32 | 177.75 | 175.90 | 177.74 | +0.571% | 885,545 | -11.905% |
| 2025-10-01 | 176.83 | 177.91 | 175.26 | 176.73 | -0.350% | 843,291 | -11.402% |
| 2025-09-30 | 175.67 | 177.91 | 175.46 | 177.35 | +1.320% | 929,327 | -11.711% |
| 2025-09-29 | 176.41 | 178.01 | 174.45 | 175.04 | +0.017% | 553,346 | -10.546% |
| 2025-09-26 | 173.56 | 175.40 | 173.50 | 175.01 | +1.179% | 617,376 | -10.531% |
| 2025-09-25 | 174.20 | 174.84 | 172.66 | 172.97 | -1.352% | 928,189 | -9.476% |
| 2025-09-24 | 176.27 | 177.78 | 174.95 | 175.34 | -1.183% | 601,864 | -10.699% |
| 2025-09-23 | 178.11 | 179.71 | 176.09 | 177.44 | -0.208% | 592,032 | -11.756% |
| 2025-09-22 | 177.93 | 179.27 | 177.35 | 177.81 | -0.848% | 783,285 | -11.940% |
| 2025-09-19 | 178.81 | 180.34 | 177.42 | 179.33 | +0.308% | 3,245,980 | -12.686% |
| 2025-09-18 | 176.45 | 179.92 | 175.70 | 178.78 | +1.229% | 1,241,528 | -12.417% |
| 2025-09-17 | 177.88 | 179.60 | 175.62 | 176.61 | -0.243% | 967,426 | -11.341% |
| 2025-09-16 | 176.09 | 177.68 | 175.43 | 177.04 | +0.477% | 905,453 | -11.557% |
| 2025-09-15 | 175.07 | 177.63 | 174.40 | 176.20 | +0.674% | 865,294 | -11.135% |
| 2025-09-12 | 176.29 | 177.70 | 174.46 | 175.02 | -1.219% | 1,100,182 | -10.536% |
| 2025-09-11 | 171.77 | 177.75 | 170.49 | 177.18 | +3.961% | 1,364,734 | -11.627% |
| 2025-09-10 | 170.08 | 171.65 | 169.60 | 170.43 | +0.271% | 545,552 | -8.127% |
| 2025-09-09 | 172.15 | 173.09 | 168.51 | 169.97 | -1.808% | 556,609 | -7.878% |
| 2025-09-08 | 171.53 | 173.25 | 170.70 | 173.10 | +0.722% | 578,158 | -9.544% |
| 2025-09-05 | 171.36 | 173.25 | 170.82 | 171.86 | +0.650% | 596,750 | -8.891% |
| 2025-09-04 | 168.18 | 170.82 | 167.82 | 170.75 | +1.825% | 660,436 | -8.299% |
| 2025-09-03 | 167.99 | 168.47 | 166.84 | 167.69 | -0.179% | 635,942 | -6.625% |
| 2025-09-02 | 167.25 | 168.47 | 166.91 | 167.99 | -1.066% | 810,022 | -6.792% |
| 2025-08-29 | 170.84 | 171.89 | 169.01 | 169.80 | -0.684% | 952,263 | -7.786% |
| 2025-08-28 | 172.47 | 172.95 | 170.56 | 170.97 | -0.599% | 848,319 | -8.417% |
| 2025-08-27 | 171.43 | 172.45 | 171.04 | 172.00 | +0.274% | 552,886 | -8.965% |
| 2025-08-26 | 169.97 | 172.12 | 169.35 | 171.53 | +1.007% | 1,278,942 | -8.716% |
| 2025-08-25 | 171.67 | 171.91 | 169.80 | 169.82 | -1.405% | 626,878 | -7.796% |
| 2025-08-22 | 167.82 | 172.66 | 167.13 | 172.24 | +3.008% | 754,458 | -9.092% |
| 2025-08-21 | 167.62 | 168.07 | 166.70 | 167.21 | -0.777% | 483,293 | -6.357% |
| 2025-08-20 | 169.22 | 170.51 | 168.01 | 168.52 | -0.789% | 671,307 | -7.085% |
| 2025-08-19 | 167.32 | 170.28 | 167.32 | 169.86 | +1.591% | 844,080 | -7.818% |
| 2025-08-18 | 167.51 | 168.15 | 166.86 | 167.20 | +0.018% | 563,324 | -6.352% |
| 2025-08-15 | 169.27 | 169.48 | 166.91 | 167.17 | -0.819% | 549,886 | -6.335% |
| 2025-08-14 | 168.58 | 169.43 | 167.30 | 168.55 | -0.631% | 959,088 | -7.102% |
| 2025-08-13 | 167.03 | 170.11 | 166.22 | 169.62 | +1.917% | 988,418 | -7.688% |
| 2025-08-12 | 164.86 | 166.74 | 163.46 | 166.43 | +1.204% | 749,782 | -5.918% |
| 2025-08-11 | 163.36 | 164.56 | 163.06 | 164.45 | +0.446% | 793,519 | -4.786% |
| 2025-08-08 | 164.32 | 164.94 | 163.37 | 163.72 | -0.012% | 576,550 | -4.361% |
| 2025-08-07 | 165.35 | 165.60 | 163.07 | 163.74 | -0.456% | 953,900 | -4.373% |
| 2025-08-06 | 165.91 | 165.91 | 163.72 | 164.49 | -0.550% | 863,875 | -4.809% |
| 2025-08-05 | 166.96 | 167.21 | 164.40 | 165.40 | -0.798% | 1,161,988 | -5.333% |
| 2025-08-04 | 165.07 | 167.24 | 164.00 | 166.73 | +0.969% | 878,347 | -6.088% |
| 2025-08-01 | 165.11 | 165.78 | 163.41 | 165.13 | -0.476% | 1,366,374 | -5.178% |
| 2025-07-31 | 164.02 | 166.37 | 163.91 | 165.92 | +0.667% | 1,322,699 | -5.629% |
| 2025-07-30 | 163.47 | 165.69 | 163.22 | 164.82 | +0.433% | 1,191,030 | -4.999% |
| 2025-07-29 | 165.32 | 165.65 | 163.30 | 164.11 | +0.269% | 1,109,434 | -4.588% |
| 2025-07-28 | 165.02 | 165.63 | 163.00 | 163.67 | -1.040% | 1,066,113 | -4.332% |
| 2025-07-25 | 164.04 | 166.22 | 161.72 | 165.39 | +1.051% | 1,446,818 | -5.327% |
| 2025-07-24 | 157.87 | 164.06 | 156.00 | 163.67 | +6.031% | 1,895,612 | -4.332% |
| 2025-07-23 | 152.68 | 154.57 | 152.68 | 154.36 | +1.080% | 1,665,574 | +1.438% |
| 2025-07-22 | 149.68 | 153.16 | 149.68 | 152.71 | +2.072% | 1,114,386 | +2.534% |
| 2025-07-21 | 153.22 | 153.57 | 149.56 | 149.61 | -2.101% | 1,106,228 | +4.659% |
| 2025-07-18 | 154.16 | 154.39 | 152.26 | 152.82 | -0.462% | 934,541 | +2.460% |
| 2025-07-17 | 148.05 | 153.77 | 147.90 | 153.53 | +5.107% | 1,394,808 | +1.987% |
| 2025-07-16 | 145.46 | 146.16 | 143.60 | 146.07 | +0.357% | 1,075,694 | +7.195% |
| 2025-07-15 | 148.94 | 149.67 | 145.33 | 145.55 | -1.861% | 950,551 | +7.578% |
| 2025-07-14 | 148.32 | 149.34 | 147.44 | 148.31 | -0.336% | 725,275 | +5.576% |
| 2025-07-11 | 149.77 | 149.99 | 147.84 | 148.81 | -1.795% | 876,106 | +5.221% |
| 2025-07-10 | 150.30 | 153.16 | 149.79 | 151.53 | +0.980% | 867,442 | +3.333% |
| 2025-07-09 | 149.73 | 150.35 | 148.19 | 150.06 | +1.023% | 710,977 | +4.345% |
| 2025-07-08 | 148.40 | 150.05 | 147.68 | 148.54 | +0.263% | 960,763 | +5.413% |
| 2025-07-07 | 148.37 | 149.65 | 147.02 | 148.15 | +0.027% | 697,303 | +5.690% |
| 2025-07-03 | 148.34 | 148.51 | 147.19 | 148.11 | +0.108% | 411,792 | +5.719% |
| 2025-07-02 | 147.52 | 148.69 | 146.55 | 147.95 | +0.203% | 765,147 | +5.833% |
| 2025-07-01 | 143.62 | 148.74 | 143.31 | 147.65 | +2.449% | 832,462 | +6.048% |
| 2025-06-30 | 144.05 | 144.25 | 142.64 | 144.12 | +0.160% | 597,283 | +8.646% |
| 2025-06-27 | 143.64 | 144.72 | 143.09 | 143.89 | +0.349% | 699,885 | +8.819% |
| 2025-06-26 | 142.57 | 143.64 | 142.49 | 143.39 | +0.399% | 628,589 | +9.199% |
| 2025-06-25 | 143.54 | 144.31 | 141.93 | 142.82 | -0.550% | 793,489 | +9.635% |
| 2025-06-24 | 144.12 | 144.12 | 142.07 | 143.61 | +0.814% | 902,501 | +9.031% |
| 2025-06-23 | 137.72 | 142.61 | 137.32 | 142.45 | +3.502% | 1,397,617 | +9.919% |
| 2025-06-20 | 137.81 | 138.86 | 136.54 | 137.63 | +0.607% | 2,000,367 | +13.769% |
| 2025-06-18 | 136.44 | 138.00 | 135.96 | 136.80 | +0.411% | 942,840 | +14.459% |
| 2025-06-17 | 135.10 | 136.54 | 134.68 | 136.24 | +0.103% | 1,199,358 | +14.930% |
| 2025-06-16 | 136.41 | 136.53 | 135.17 | 136.10 | +0.591% | 608,838 | +15.048% |
| 2025-06-13 | 136.68 | 138.29 | 134.67 | 135.30 | -2.430% | 556,572 | +15.728% |
| 2025-06-12 | 137.36 | 138.92 | 136.63 | 138.67 | +0.529% | 649,320 | +12.916% |
| 2025-06-11 | 139.91 | 139.91 | 137.48 | 137.94 | -1.239% | 643,845 | +13.513% |
| 2025-06-10 | 139.17 | 140.05 | 138.96 | 139.67 | +0.050% | 643,513 | +12.107% |
| 2025-06-09 | 139.65 | 140.46 | 138.23 | 139.60 | +0.323% | 659,447 | +12.163% |
| 2025-06-06 | 139.18 | 139.94 | 138.74 | 139.15 | +0.666% | 737,728 | +12.526% |
| 2025-06-05 | 138.44 | 138.87 | 137.64 | 138.23 | +0.087% | 766,170 | +13.275% |
| 2025-06-04 | 139.28 | 139.90 | 137.86 | 138.11 | -0.712% | 949,692 | +13.373% |
| 2025-06-03 | 139.27 | 139.87 | 137.36 | 139.10 | -0.222% | 1,492,760 | +12.566% |
| 2025-06-02 | 141.77 | 143.06 | 138.78 | 139.41 | -2.306% | 1,146,525 | +12.316% |
| 2025-05-30 | 142.80 | 143.08 | 141.63 | 142.70 | -0.453% | 1,088,334 | +9.727% |
| 2025-05-29 | 143.49 | 144.01 | 142.10 | 143.35 | +0.175% | 875,341 | +9.229% |
| 2025-05-28 | 144.20 | 144.80 | 142.49 | 143.10 | -0.989% | 1,152,949 | +9.420% |
| 2025-05-27 | 142.49 | 144.71 | 141.02 | 144.53 | +2.279% | 1,178,623 | +8.337% |
| 2025-05-23 | 140.53 | 141.69 | 140.16 | 141.31 | -0.226% | 617,189 | +10.806% |
| 2025-05-22 | 141.41 | 142.30 | 140.38 | 141.63 | -0.232% | 861,476 | +10.556% |
| 2025-05-21 | 142.48 | 143.74 | 141.84 | 141.96 | -1.197% | 1,054,616 | +10.299% |
| 2025-05-20 | 144.30 | 144.70 | 143.22 | 143.68 | -0.561% | 706,764 | +8.978% |
| 2025-05-19 | 144.15 | 145.07 | 143.43 | 144.49 | -0.790% | 695,550 | +8.367% |
| 2025-05-16 | 143.09 | 145.75 | 142.35 | 145.64 | +1.910% | 764,293 | +7.512% |
| 2025-05-15 | 141.52 | 143.03 | 140.90 | 142.91 | +1.297% | 677,372 | +9.565% |
| 2025-05-14 | 142.22 | 143.02 | 140.53 | 141.08 | -1.239% | 924,960 | +10.987% |
| 2025-05-13 | 144.06 | 144.82 | 142.78 | 142.85 | -0.661% | 916,370 | +9.611% |
| 2025-05-12 | 145.00 | 145.94 | 142.65 | 143.80 | +1.375% | 1,109,406 | +8.887% |
| 2025-05-09 | 142.14 | 142.20 | 141.16 | 141.85 | +0.667% | 593,225 | +10.384% |
| 2025-05-08 | 141.50 | 142.53 | 140.81 | 140.91 | +0.485% | 882,846 | +11.121% |
| 2025-05-07 | 139.81 | 141.13 | 139.11 | 140.23 | +0.236% | 898,929 | +11.659% |
| 2025-05-06 | 139.66 | 141.37 | 139.25 | 139.90 | -0.703% | 908,651 | +11.923% |
| 2025-05-05 | 140.50 | 141.87 | 140.36 | 140.89 | -0.028% | 664,610 | +11.136% |
| 2025-05-02 | 140.46 | 141.55 | 140.22 | 140.93 | +1.615% | 819,683 | +11.105% |
| 2025-05-01 | 139.37 | 140.27 | 138.59 | 138.69 | -0.366% | 631,497 | +12.899% |
| 2025-04-30 | 138.54 | 139.54 | 136.19 | 139.20 | +0.724% | 842,691 | +12.486% |
| 2025-04-29 | 137.00 | 138.75 | 136.66 | 138.20 | 0.000% | 968,122 | +13.300% |