ALV
Autoliv, Inc.
stockNYSE
Market OpenNov 2, 2026 12:38:33 PM EST
122.40USD+4.135%(+4.86)334,101
Pre-marketNov 2, 2026 9:22:30 AM EST
118.94USD+1.191%(+1.40)
ALV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 118.97 | 123.42 | 118.96 | 122.40 | +4.135% | 334,101 | 0.000% |
| 2026-10-30 | 117.23 | 118.89 | 116.02 | 117.54 | +0.504% | 1,054,384 | +4.135% |
| 2026-10-29 | 116.70 | 117.97 | 115.44 | 116.95 | +1.212% | 729,965 | +4.660% |
| 2026-10-28 | 116.80 | 117.22 | 114.80 | 115.55 | -0.388% | 709,606 | +5.928% |
| 2026-10-27 | 116.47 | 116.47 | 114.86 | 116.00 | +0.590% | 645,226 | +5.517% |
| 2026-10-26 | 114.52 | 116.03 | 113.44 | 115.32 | +0.567% | 914,547 | +6.139% |
| 2026-10-23 | 115.04 | 116.95 | 110.00 | 114.67 | -3.541% | 2,185,240 | +6.741% |
| 2026-10-22 | 115.52 | 119.41 | 115.43 | 118.88 | +2.536% | 1,333,930 | +2.961% |
| 2026-10-21 | 117.36 | 117.48 | 115.20 | 115.94 | -1.176% | 1,047,377 | +5.572% |
| 2026-10-20 | 117.01 | 118.94 | 116.59 | 117.32 | +0.713% | 767,810 | +4.330% |
| 2026-10-19 | 115.67 | 117.91 | 115.48 | 116.49 | +0.431% | 631,953 | +5.073% |
| 2026-10-16 | 117.92 | 118.93 | 115.75 | 115.99 | +0.026% | 705,968 | +5.526% |
| 2026-10-15 | 114.26 | 116.36 | 114.26 | 115.96 | +2.024% | 615,758 | +5.554% |
| 2026-10-14 | 113.37 | 113.94 | 112.81 | 113.66 | -0.114% | 542,369 | +7.690% |
| 2026-10-13 | 111.26 | 113.97 | 110.59 | 113.79 | +3.024% | 805,777 | +7.567% |
| 2026-10-12 | 109.87 | 110.75 | 109.32 | 110.45 | +0.629% | 748,626 | +10.819% |
| 2026-10-09 | 111.16 | 111.34 | 109.75 | 109.76 | -1.144% | 540,150 | +11.516% |
| 2026-10-08 | 108.37 | 111.05 | 107.11 | 111.03 | +0.461% | 970,409 | +10.240% |
| 2026-10-07 | 112.38 | 112.49 | 109.88 | 110.52 | -2.238% | 1,046,057 | +10.749% |
| 2026-10-06 | 114.63 | 114.65 | 112.74 | 113.05 | +0.874% | 807,793 | +8.271% |
| 2026-10-05 | 111.74 | 113.39 | 110.85 | 112.07 | +0.197% | 903,918 | +9.217% |
| 2026-10-02 | 113.89 | 113.89 | 111.52 | 111.85 | -1.079% | 714,945 | +9.432% |
| 2026-10-01 | 111.63 | 113.15 | 110.45 | 113.07 | +1.055% | 654,776 | +8.252% |
| 2026-09-30 | 114.06 | 114.25 | 111.78 | 111.89 | -1.017% | 495,230 | +9.393% |
| 2026-09-29 | 114.13 | 114.42 | 112.58 | 113.04 | -0.868% | 784,974 | +8.280% |
| 2026-09-28 | 116.32 | 116.32 | 112.89 | 114.03 | -2.970% | 828,474 | +7.340% |
| 2026-09-25 | 114.67 | 117.69 | 113.92 | 117.52 | +3.160% | 876,446 | +4.152% |
| 2026-09-24 | 115.69 | 115.69 | 113.12 | 113.92 | -1.282% | 677,901 | +7.444% |
| 2026-09-23 | 115.17 | 116.88 | 114.43 | 115.40 | -2.837% | 1,080,020 | +6.066% |
| 2026-09-22 | 118.71 | 119.19 | 117.17 | 118.77 | +0.866% | 521,625 | +3.056% |
| 2026-09-21 | 117.74 | 118.15 | 116.48 | 117.75 | +0.658% | 656,517 | +3.949% |
| 2026-09-18 | 117.02 | 117.77 | 116.03 | 116.98 | -0.434% | 1,832,435 | +4.633% |
| 2026-09-17 | 117.50 | 117.92 | 116.44 | 117.49 | +1.398% | 543,646 | +4.179% |
| 2026-09-16 | 117.47 | 117.47 | 114.35 | 115.87 | -0.284% | 485,132 | +5.636% |
| 2026-09-15 | 118.14 | 118.18 | 116.08 | 116.20 | -1.941% | 584,209 | +5.336% |
| 2026-09-14 | 119.42 | 120.28 | 118.50 | 118.50 | -2.171% | 487,131 | +3.291% |
| 2026-09-11 | 122.36 | 122.92 | 121.08 | 121.13 | -0.033% | 445,029 | +1.048% |
| 2026-09-10 | 118.72 | 121.26 | 118.38 | 121.17 | +1.661% | 458,008 | +1.015% |
| 2026-09-09 | 120.47 | 121.75 | 119.07 | 119.19 | -0.881% | 564,505 | +2.693% |
| 2026-09-08 | 123.16 | 123.16 | 118.33 | 120.25 | -3.954% | 938,508 | +1.788% |
| 2026-09-04 | 124.78 | 125.56 | 123.91 | 125.20 | +0.120% | 559,426 | -2.236% |
| 2026-09-03 | 123.76 | 125.86 | 122.99 | 125.05 | +3.202% | 609,160 | -2.119% |
| 2026-09-02 | 119.02 | 121.63 | 118.52 | 121.17 | +1.644% | 734,811 | +1.015% |
| 2026-09-01 | 120.05 | 121.06 | 118.90 | 119.21 | -1.650% | 492,551 | +2.676% |
| 2026-08-31 | 122.50 | 122.59 | 121.07 | 121.21 | -0.705% | 577,273 | +0.982% |
| 2026-08-28 | 123.73 | 124.11 | 121.54 | 122.07 | -0.692% | 387,016 | +0.270% |
| 2026-08-27 | 122.89 | 123.74 | 121.70 | 122.92 | -0.494% | 548,847 | -0.423% |
| 2026-08-26 | 124.04 | 124.06 | 122.46 | 123.53 | -0.355% | 541,728 | -0.915% |
| 2026-08-25 | 123.87 | 124.72 | 123.42 | 123.97 | +0.641% | 542,548 | -1.266% |
| 2026-08-24 | 125.28 | 125.31 | 122.18 | 123.18 | -1.747% | 552,257 | -0.633% |
| 2026-08-21 | 123.17 | 125.65 | 123.17 | 125.37 | +3.024% | 523,800 | -2.369% |
| 2026-08-20 | 120.38 | 121.83 | 119.84 | 121.69 | -0.474% | 529,511 | +0.583% |
| 2026-08-19 | 121.30 | 122.86 | 121.06 | 122.27 | +1.654% | 797,479 | +0.106% |
| 2026-08-18 | 121.05 | 121.39 | 119.98 | 120.28 | -0.397% | 402,537 | +1.763% |
| 2026-08-17 | 121.74 | 122.00 | 120.76 | 120.76 | -1.106% | 428,243 | +1.358% |
| 2026-08-14 | 121.61 | 122.70 | 121.28 | 122.11 | +0.577% | 442,146 | +0.237% |
| 2026-08-13 | 121.58 | 121.81 | 120.48 | 121.41 | +0.488% | 366,895 | +0.815% |
| 2026-08-12 | 122.04 | 122.04 | 120.17 | 120.82 | -1.259% | 506,452 | +1.308% |
| 2026-08-11 | 121.81 | 123.02 | 121.63 | 122.36 | +0.509% | 326,126 | +0.033% |
| 2026-08-10 | 122.11 | 122.55 | 120.52 | 121.74 | -0.912% | 547,786 | +0.542% |
| 2026-08-07 | 121.62 | 124.00 | 121.34 | 122.86 | +1.899% | 457,141 | -0.374% |
| 2026-08-06 | 123.29 | 123.29 | 120.36 | 120.57 | -2.071% | 511,801 | +1.518% |
| 2026-08-05 | 125.57 | 126.64 | 123.10 | 123.12 | -1.172% | 614,469 | -0.585% |
| 2026-08-04 | 122.67 | 124.73 | 120.84 | 124.58 | +0.646% | 637,756 | -1.750% |
| 2026-08-03 | 123.86 | 124.89 | 122.94 | 123.78 | +0.495% | 544,469 | -1.115% |
| 2026-07-31 | 123.30 | 124.03 | 121.17 | 123.17 | -0.797% | 663,572 | -0.625% |
| 2026-07-30 | 126.90 | 126.90 | 122.12 | 124.16 | -0.489% | 590,499 | -1.418% |
| 2026-07-29 | 123.77 | 126.06 | 123.64 | 124.77 | +0.532% | 655,736 | -1.899% |
| 2026-07-28 | 119.99 | 124.46 | 119.99 | 124.11 | +3.754% | 536,854 | -1.378% |
| 2026-07-27 | 118.78 | 119.90 | 117.47 | 119.62 | +1.813% | 595,054 | +2.324% |
| 2026-07-24 | 116.17 | 117.89 | 115.71 | 117.49 | +1.979% | 372,409 | +4.179% |
| 2026-07-23 | 116.95 | 117.13 | 113.92 | 115.21 | -3.193% | 778,217 | +6.241% |
| 2026-07-22 | 117.76 | 119.32 | 117.74 | 119.01 | +1.276% | 790,318 | +2.849% |
| 2026-07-21 | 118.07 | 119.11 | 116.36 | 117.51 | +0.239% | 1,207,159 | +4.161% |
| 2026-07-20 | 120.08 | 120.08 | 116.40 | 117.23 | -2.520% | 1,025,676 | +4.410% |
| 2026-07-17 | 119.31 | 122.02 | 116.75 | 120.26 | -3.784% | 1,803,562 | +1.779% |
| 2026-07-16 | 123.63 | 126.34 | 123.07 | 124.99 | +1.800% | 1,650,679 | -2.072% |
| 2026-07-15 | 122.24 | 124.93 | 122.02 | 122.78 | +1.070% | 838,871 | -0.309% |
| 2026-07-14 | 121.58 | 121.88 | 120.10 | 121.48 | -0.328% | 743,002 | +0.757% |
| 2026-07-13 | 120.75 | 121.89 | 120.00 | 121.88 | +1.347% | 737,794 | +0.427% |
| 2026-07-10 | 120.47 | 121.68 | 120.06 | 120.26 | +1.101% | 563,118 | +1.779% |
| 2026-07-09 | 117.54 | 119.42 | 117.53 | 118.95 | +1.450% | 555,998 | +2.900% |
| 2026-07-08 | 117.36 | 118.14 | 115.14 | 117.25 | -1.437% | 733,165 | +4.392% |
| 2026-07-07 | 120.24 | 120.29 | 118.52 | 118.96 | -0.726% | 615,908 | +2.892% |
| 2026-07-06 | 116.98 | 119.95 | 116.98 | 119.83 | +3.088% | 524,799 | +2.145% |
| 2026-07-02 | 115.60 | 117.26 | 114.75 | 116.24 | +2.559% | 674,314 | +5.299% |
| 2026-07-01 | 115.58 | 115.58 | 113.29 | 113.34 | -2.436% | 553,847 | +7.994% |
| 2026-06-30 | 116.61 | 118.03 | 116.07 | 116.17 | -0.292% | 584,780 | +5.363% |
| 2026-06-29 | 118.50 | 118.50 | 115.79 | 116.51 | -2.232% | 606,712 | +5.055% |
| 2026-06-26 | 119.04 | 120.25 | 117.96 | 119.17 | -1.358% | 669,830 | +2.710% |
| 2026-06-25 | 119.76 | 121.36 | 119.10 | 120.81 | +1.606% | 598,637 | +1.316% |
| 2026-06-24 | 116.99 | 119.13 | 116.99 | 118.90 | +1.938% | 786,767 | +2.944% |
| 2026-06-23 | 116.48 | 118.23 | 115.39 | 116.64 | -1.437% | 695,960 | +4.938% |
| 2026-06-22 | 117.42 | 119.67 | 117.40 | 118.34 | +0.085% | 1,032,218 | +3.431% |
| 2026-06-18 | 116.15 | 118.44 | 116.15 | 118.24 | +1.651% | 1,244,028 | +3.518% |
| 2026-06-17 | 121.18 | 122.52 | 116.21 | 116.32 | -4.617% | 624,974 | +5.227% |
| 2026-06-16 | 125.36 | 125.47 | 121.83 | 121.95 | -3.053% | 728,692 | +0.369% |
| 2026-06-15 | 131.47 | 131.88 | 125.63 | 125.79 | -2.132% | 927,589 | -2.695% |
| 2026-06-12 | 130.15 | 130.63 | 127.99 | 128.53 | -0.519% | 545,268 | -4.769% |
| 2026-06-11 | 124.89 | 129.25 | 124.03 | 129.20 | +4.084% | 713,107 | -5.263% |
| 2026-06-10 | 125.25 | 125.39 | 123.78 | 124.13 | -1.593% | 801,624 | -1.394% |
| 2026-06-09 | 129.11 | 129.74 | 123.44 | 126.14 | -1.630% | 1,150,927 | -2.965% |
| 2026-06-08 | 127.96 | 129.22 | 127.75 | 128.23 | +0.525% | 541,073 | -4.547% |
| 2026-06-05 | 129.09 | 129.15 | 126.58 | 127.56 | -2.133% | 752,675 | -4.045% |
| 2026-06-04 | 130.49 | 130.82 | 128.80 | 130.34 | -0.061% | 581,635 | -6.092% |
| 2026-06-03 | 129.65 | 131.52 | 129.21 | 130.42 | -0.964% | 940,266 | -6.149% |
| 2026-06-02 | 128.61 | 132.17 | 128.49 | 131.69 | +3.116% | 497,325 | -7.054% |
| 2026-06-01 | 125.58 | 127.89 | 124.72 | 127.71 | +0.464% | 465,322 | -4.158% |
| 2026-05-29 | 129.14 | 130.15 | 127.02 | 127.12 | -1.412% | 870,290 | -3.713% |
| 2026-05-28 | 128.41 | 129.37 | 127.53 | 128.94 | -0.409% | 718,401 | -5.072% |
| 2026-05-27 | 129.39 | 130.25 | 128.80 | 129.47 | +1.737% | 615,807 | -5.461% |
| 2026-05-26 | 125.00 | 127.78 | 124.97 | 127.26 | +3.691% | 574,769 | -3.819% |
| 2026-05-22 | 121.46 | 123.22 | 120.81 | 122.73 | +2.071% | 440,792 | -0.269% |
| 2026-05-21 | 117.59 | 121.19 | 116.64 | 120.24 | +2.019% | 653,862 | +1.796% |
| 2026-05-20 | 115.15 | 118.32 | 114.19 | 117.86 | +1.999% | 818,779 | +3.852% |
| 2026-05-19 | 114.27 | 116.25 | 113.18 | 115.55 | -0.233% | 1,258,511 | +5.928% |
| 2026-05-18 | 115.27 | 116.62 | 114.11 | 115.82 | +0.845% | 910,253 | +5.681% |
| 2026-05-15 | 117.80 | 117.88 | 114.30 | 114.85 | -4.799% | 965,017 | +6.574% |
| 2026-05-14 | 122.25 | 123.14 | 120.60 | 120.64 | -0.610% | 609,966 | +1.459% |
| 2026-05-13 | 119.41 | 122.69 | 119.41 | 121.38 | +1.650% | 670,310 | +0.840% |
| 2026-05-12 | 120.33 | 120.48 | 117.68 | 119.41 | -0.929% | 552,662 | +2.504% |
| 2026-05-11 | 121.65 | 121.80 | 119.27 | 120.53 | -0.896% | 604,944 | +1.551% |
| 2026-05-08 | 121.70 | 122.14 | 120.25 | 121.62 | +0.504% | 448,025 | +0.641% |
| 2026-05-07 | 122.33 | 122.80 | 120.56 | 121.01 | -0.198% | 677,738 | +1.149% |
| 2026-05-06 | 121.02 | 122.80 | 121.02 | 121.25 | +3.244% | 852,704 | +0.948% |
| 2026-05-05 | 115.42 | 118.59 | 114.14 | 117.44 | +2.416% | 922,080 | +4.223% |
| 2026-05-04 | 115.67 | 116.72 | 114.10 | 114.67 | -1.291% | 597,400 | +6.741% |
| 2026-05-01 | 116.14 | 116.59 | 114.80 | 116.17 | +0.207% | 495,029 | +5.363% |
| 2026-04-30 | 114.16 | 116.91 | 114.16 | 115.93 | +2.312% | 879,259 | +5.581% |
| 2026-04-29 | 114.08 | 114.54 | 112.96 | 113.31 | -1.367% | 762,708 | +8.022% |
| 2026-04-28 | 116.32 | 116.45 | 113.84 | 114.88 | -0.948% | 624,848 | +6.546% |
| 2026-04-27 | 117.73 | 118.98 | 115.56 | 115.98 | -1.553% | 833,861 | +5.535% |
| 2026-04-24 | 116.53 | 118.91 | 116.07 | 117.81 | +1.290% | 585,277 | +3.896% |
| 2026-04-23 | 116.07 | 117.56 | 114.62 | 116.31 | +0.121% | 895,993 | +5.236% |
| 2026-04-22 | 118.70 | 118.70 | 115.92 | 116.17 | -1.292% | 838,220 | +5.363% |
| 2026-04-21 | 121.47 | 123.02 | 117.54 | 117.69 | -3.024% | 939,125 | +4.002% |
| 2026-04-20 | 119.61 | 121.78 | 119.13 | 121.36 | +2.052% | 1,100,178 | +0.857% |
| 2026-04-17 | 125.15 | 126.06 | 118.66 | 118.92 | +6.818% | 2,657,343 | +2.926% |
| 2026-04-16 | 110.64 | 111.88 | 109.71 | 111.33 | +1.988% | 1,367,102 | +9.943% |
| 2026-04-15 | 109.97 | 110.28 | 108.49 | 109.16 | -1.195% | 1,072,131 | +12.129% |
| 2026-04-14 | 110.61 | 111.76 | 110.39 | 110.48 | +0.091% | 660,872 | +10.789% |
| 2026-04-13 | 109.13 | 110.46 | 108.13 | 110.38 | +0.218% | 589,328 | +10.890% |
| 2026-04-10 | 111.31 | 111.57 | 109.70 | 110.14 | +0.145% | 450,500 | +11.131% |
| 2026-04-09 | 110.32 | 110.91 | 109.30 | 109.98 | -0.480% | 981,132 | +11.293% |
| 2026-04-08 | 113.11 | 113.11 | 110.37 | 110.51 | +6.127% | 981,353 | +10.759% |
| 2026-04-07 | 104.33 | 105.25 | 103.47 | 104.13 | -1.055% | 707,810 | +17.545% |
| 2026-04-06 | 104.73 | 105.28 | 104.32 | 105.24 | -0.047% | 390,148 | +16.306% |
| 2026-04-02 | 105.22 | 106.36 | 103.57 | 105.29 | -1.690% | 477,798 | +16.250% |
| 2026-04-01 | 106.52 | 107.90 | 105.49 | 107.10 | +1.845% | 786,897 | +14.286% |
| 2026-03-31 | 103.10 | 105.82 | 102.49 | 105.16 | +4.150% | 630,600 | +16.394% |
| 2026-03-30 | 103.43 | 103.44 | 100.43 | 100.97 | -1.522% | 669,051 | +21.224% |
| 2026-03-27 | 104.17 | 104.93 | 102.42 | 102.53 | -2.455% | 617,748 | +19.380% |
| 2026-03-26 | 104.06 | 105.92 | 103.83 | 105.11 | 0.000% | 649,002 | +16.449% |
| 2026-03-25 | 106.40 | 106.60 | 104.43 | 105.11 | +0.095% | 611,308 | +16.449% |
| 2026-03-24 | 103.28 | 105.69 | 103.19 | 105.01 | +0.623% | 685,852 | +16.560% |
| 2026-03-23 | 102.98 | 105.06 | 102.44 | 104.36 | +4.006% | 955,824 | +17.286% |
| 2026-03-20 | 100.62 | 101.00 | 99.16 | 100.34 | -1.376% | 3,164,161 | +21.985% |
| 2026-03-19 | 100.50 | 102.43 | 100.00 | 101.74 | -0.333% | 981,772 | +20.307% |
| 2026-03-18 | 103.03 | 104.06 | 101.92 | 102.08 | -2.035% | 566,744 | +19.906% |
| 2026-03-17 | 105.52 | 105.67 | 103.80 | 104.20 | +0.405% | 935,501 | +17.466% |
| 2026-03-16 | 103.58 | 104.29 | 103.04 | 103.78 | +0.845% | 772,784 | +17.942% |
| 2026-03-13 | 104.13 | 104.42 | 102.48 | 102.91 | -0.781% | 629,847 | +18.939% |
| 2026-03-12 | 105.25 | 105.67 | 103.38 | 103.72 | -3.633% | 813,956 | +18.010% |
| 2026-03-11 | 107.97 | 109.43 | 107.41 | 107.63 | -0.213% | 812,788 | +13.723% |
| 2026-03-10 | 110.98 | 111.04 | 107.68 | 107.86 | -1.453% | 796,633 | +13.480% |
| 2026-03-09 | 108.79 | 110.10 | 106.94 | 109.45 | -1.396% | 832,850 | +11.832% |
| 2026-03-06 | 109.15 | 111.16 | 107.88 | 111.00 | +0.516% | 673,755 | +10.270% |
| 2026-03-05 | 110.91 | 111.84 | 109.70 | 110.43 | -1.516% | 765,740 | +10.839% |
| 2026-03-04 | 113.07 | 113.72 | 110.97 | 112.13 | -0.831% | 904,074 | +9.159% |
| 2026-03-03 | 111.12 | 113.09 | 109.27 | 113.07 | -3.342% | 971,853 | +8.252% |
| 2026-03-02 | 116.15 | 117.35 | 114.81 | 116.98 | -1.299% | 723,132 | +4.633% |
| 2026-02-27 | 119.93 | 120.79 | 117.95 | 118.52 | -1.855% | 567,710 | +3.274% |
| 2026-02-26 | 121.37 | 121.97 | 119.62 | 120.76 | -0.008% | 565,490 | +1.358% |
| 2026-02-25 | 124.12 | 124.12 | 120.52 | 120.77 | -2.155% | 672,581 | +1.350% |
| 2026-02-24 | 122.03 | 124.40 | 121.50 | 123.43 | +1.380% | 631,458 | -0.834% |
| 2026-02-23 | 122.71 | 122.87 | 120.33 | 121.75 | -1.073% | 518,310 | +0.534% |
| 2026-02-20 | 123.36 | 124.81 | 122.38 | 123.07 | -0.065% | 1,150,938 | -0.544% |
| 2026-02-19 | 123.90 | 125.01 | 123.10 | 123.15 | -1.598% | 840,741 | -0.609% |
| 2026-02-18 | 125.72 | 125.72 | 124.25 | 125.15 | -0.223% | 596,899 | -2.197% |
| 2026-02-17 | 125.40 | 126.14 | 123.27 | 125.43 | +0.360% | 577,244 | -2.416% |
| 2026-02-13 | 125.05 | 126.37 | 124.84 | 124.98 | -0.152% | 588,796 | -2.064% |
| 2026-02-12 | 126.83 | 128.34 | 124.14 | 125.17 | -1.059% | 603,154 | -2.213% |
| 2026-02-11 | 126.72 | 128.37 | 125.90 | 126.51 | +0.548% | 536,020 | -3.249% |
| 2026-02-10 | 125.10 | 126.48 | 125.10 | 125.82 | +1.813% | 761,298 | -2.718% |
| 2026-02-09 | 125.74 | 126.98 | 123.36 | 123.58 | -1.757% | 781,322 | -0.955% |
| 2026-02-06 | 125.36 | 126.79 | 124.66 | 125.79 | +1.182% | 676,282 | -2.695% |
| 2026-02-05 | 124.98 | 125.91 | 124.00 | 124.32 | -1.809% | 768,551 | -1.544% |
| 2026-02-04 | 123.93 | 126.75 | 123.71 | 126.61 | +3.499% | 1,023,538 | -3.325% |
| 2026-02-03 | 120.73 | 122.85 | 120.20 | 122.33 | +1.527% | 668,443 | +0.057% |
| 2026-02-02 | 119.17 | 121.34 | 118.89 | 120.49 | -0.619% | 1,164,407 | +1.585% |
| 2026-01-30 | 120.98 | 122.69 | 119.33 | 121.24 | -4.105% | 1,506,168 | +0.957% |
| 2026-01-29 | 128.04 | 128.68 | 125.86 | 126.43 | +0.143% | 1,580,371 | -3.188% |
| 2026-01-28 | 127.76 | 128.24 | 126.24 | 126.25 | -1.475% | 546,655 | -3.050% |
| 2026-01-27 | 128.19 | 129.19 | 127.85 | 128.14 | +0.787% | 669,784 | -4.479% |
| 2026-01-26 | 127.00 | 127.33 | 125.71 | 127.14 | +0.158% | 568,271 | -3.728% |
| 2026-01-23 | 128.57 | 128.57 | 125.81 | 126.94 | +0.946% | 730,671 | -3.576% |
| 2026-01-22 | 128.35 | 128.49 | 125.34 | 125.75 | -0.969% | 658,583 | -2.664% |
| 2026-01-21 | 125.35 | 127.81 | 125.35 | 126.98 | +3.127% | 714,670 | -3.607% |
| 2026-01-20 | 124.27 | 125.19 | 122.58 | 123.13 | -2.572% | 728,794 | -0.593% |
| 2026-01-16 | 130.07 | 130.14 | 125.67 | 126.38 | -2.470% | 719,980 | -3.149% |
| 2026-01-15 | 129.12 | 129.75 | 127.75 | 129.58 | +0.880% | 669,822 | -5.541% |
| 2026-01-14 | 128.85 | 129.51 | 127.92 | 128.45 | +0.218% | 759,704 | -4.710% |
| 2026-01-13 | 127.72 | 129.54 | 127.20 | 128.17 | +0.961% | 764,273 | -4.502% |
| 2026-01-12 | 125.08 | 127.27 | 124.50 | 126.95 | +1.495% | 619,195 | -3.584% |
| 2026-01-09 | 123.99 | 125.15 | 122.32 | 125.08 | +0.895% | 594,279 | -2.143% |
| 2026-01-08 | 122.00 | 124.61 | 121.59 | 123.97 | +0.584% | 807,691 | -1.266% |
| 2026-01-07 | 124.92 | 125.52 | 122.51 | 123.25 | -1.534% | 924,452 | -0.690% |
| 2026-01-06 | 122.98 | 125.22 | 122.36 | 125.17 | +1.459% | 448,685 | -2.213% |
| 2026-01-05 | 121.74 | 124.15 | 121.74 | 123.37 | +1.057% | 356,419 | -0.786% |
| 2026-01-02 | 121.21 | 122.34 | 119.83 | 122.08 | +2.848% | 540,882 | +0.262% |
| 2025-12-31 | 120.11 | 120.25 | 118.10 | 118.70 | -1.231% | 315,495 | +3.117% |
| 2025-12-30 | 120.48 | 120.92 | 120.04 | 120.18 | -0.042% | 281,825 | +1.847% |
| 2025-12-29 | 121.53 | 121.53 | 119.94 | 120.23 | -0.116% | 428,502 | +1.805% |
| 2025-12-26 | 120.24 | 120.48 | 119.73 | 120.37 | +0.417% | 179,685 | +1.686% |
| 2025-12-24 | 120.10 | 120.32 | 119.38 | 119.87 | -0.225% | 179,506 | +2.111% |
| 2025-12-23 | 120.73 | 121.18 | 119.83 | 120.14 | -0.249% | 385,246 | +1.881% |
| 2025-12-22 | 121.03 | 121.80 | 120.22 | 120.44 | -0.520% | 557,430 | +1.627% |
| 2025-12-19 | 120.80 | 121.42 | 120.59 | 121.07 | +0.766% | 1,198,614 | +1.099% |
| 2025-12-18 | 121.83 | 122.75 | 120.10 | 120.15 | +0.451% | 538,911 | +1.873% |
| 2025-12-17 | 120.08 | 120.50 | 118.76 | 119.61 | -0.623% | 648,534 | +2.333% |
| 2025-12-16 | 122.90 | 122.90 | 119.64 | 120.36 | -0.791% | 583,949 | +1.695% |
| 2025-12-15 | 121.98 | 122.17 | 120.37 | 121.32 | +0.041% | 442,989 | +0.890% |
| 2025-12-12 | 122.06 | 122.44 | 120.67 | 121.27 | -0.214% | 413,378 | +0.932% |
| 2025-12-11 | 121.08 | 122.22 | 120.41 | 121.53 | +1.385% | 645,628 | +0.716% |
| 2025-12-10 | 116.92 | 120.50 | 116.60 | 119.87 | +3.256% | 652,334 | +2.111% |
| 2025-12-09 | 116.81 | 117.87 | 115.98 | 116.09 | -1.225% | 601,809 | +5.435% |
| 2025-12-08 | 119.00 | 119.66 | 117.20 | 117.53 | +0.077% | 587,779 | +4.144% |
| 2025-12-05 | 118.61 | 119.46 | 117.34 | 117.44 | -0.710% | 457,728 | +4.223% |
| 2025-12-04 | 119.86 | 120.39 | 117.87 | 118.28 | -1.252% | 416,686 | +3.483% |
| 2025-12-03 | 118.82 | 121.45 | 118.43 | 119.78 | +1.603% | 607,521 | +2.187% |
| 2025-12-02 | 118.93 | 119.00 | 116.55 | 117.89 | -0.582% | 468,198 | +3.826% |
| 2025-12-01 | 118.27 | 118.71 | 117.53 | 118.58 | +0.500% | 622,815 | +3.221% |
| 2025-11-28 | 118.88 | 119.48 | 117.50 | 117.99 | -0.228% | 419,715 | +3.738% |
| 2025-11-26 | 118.47 | 119.73 | 117.18 | 118.26 | +0.750% | 606,153 | +3.501% |
| 2025-11-25 | 116.06 | 117.78 | 115.91 | 117.38 | +2.043% | 729,062 | +4.277% |
| 2025-11-24 | 116.61 | 116.94 | 114.93 | 115.03 | -1.406% | 811,059 | +6.407% |
| 2025-11-21 | 112.83 | 116.86 | 112.49 | 116.67 | +3.532% | 662,593 | +4.911% |
| 2025-11-20 | 117.04 | 117.25 | 112.58 | 112.69 | -3.395% | 804,955 | +8.617% |
| 2025-11-19 | 117.67 | 117.76 | 116.14 | 116.65 | -0.597% | 508,798 | +4.929% |
| 2025-11-18 | 115.98 | 118.50 | 115.77 | 117.35 | +0.196% | 493,888 | +4.303% |
| 2025-11-17 | 119.80 | 120.17 | 116.70 | 117.12 | -3.014% | 454,127 | +4.508% |
| 2025-11-14 | 120.69 | 121.54 | 119.33 | 120.76 | -1.749% | 510,986 | +1.358% |
| 2025-11-13 | 124.52 | 125.44 | 122.14 | 122.91 | -1.285% | 480,782 | -0.415% |
| 2025-11-12 | 123.45 | 125.30 | 123.45 | 124.51 | +1.113% | 531,983 | -1.695% |
| 2025-11-11 | 123.17 | 123.79 | 122.59 | 123.14 | +0.670% | 414,636 | -0.601% |
| 2025-11-10 | 122.39 | 123.23 | 121.61 | 122.32 | +0.460% | 445,502 | +0.065% |
| 2025-11-07 | 120.22 | 121.84 | 119.53 | 121.76 | +1.543% | 492,110 | +0.526% |
| 2025-11-06 | 120.60 | 121.18 | 118.94 | 119.91 | -1.227% | 497,651 | +2.077% |
| 2025-11-05 | 119.90 | 122.07 | 119.75 | 121.40 | +1.412% | 521,985 | +0.824% |
| 2025-11-04 | 118.45 | 120.10 | 118.05 | 119.71 | +0.504% | 589,440 | +2.247% |
| 2025-11-03 | 117.50 | 119.53 | 117.12 | 119.11 | +1.978% | 761,263 | +2.762% |
| 2025-10-31 | 116.12 | 117.00 | 115.00 | 116.80 | +0.387% | 527,908 | +4.795% |
| 2025-10-30 | 115.90 | 117.34 | 114.50 | 116.35 | +0.129% | 940,344 | +5.200% |
| 2025-10-29 | 117.59 | 118.76 | 115.27 | 116.20 | -1.014% | 593,751 | +5.336% |
| 2025-10-28 | 116.42 | 117.95 | 116.34 | 117.39 | +1.155% | 403,406 | +4.268% |
| 2025-10-27 | 116.27 | 117.19 | 116.00 | 116.05 | +0.311% | 512,835 | +5.472% |
| 2025-10-24 | 117.19 | 117.54 | 115.53 | 115.69 | +0.026% | 715,047 | +5.800% |
| 2025-10-23 | 116.39 | 116.70 | 115.26 | 115.66 | -0.060% | 783,315 | +5.827% |
| 2025-10-22 | 118.64 | 119.68 | 115.39 | 115.73 | -2.081% | 945,314 | +5.763% |
| 2025-10-21 | 118.27 | 119.07 | 117.41 | 118.19 | +0.433% | 843,041 | +3.562% |
| 2025-10-20 | 117.97 | 118.32 | 116.52 | 117.68 | -0.246% | 953,471 | +4.011% |
| 2025-10-17 | 117.89 | 121.03 | 115.01 | 117.97 | -2.625% | 1,612,779 | +3.755% |
| 2025-10-16 | 121.25 | 121.52 | 119.81 | 121.15 | +0.207% | 1,201,348 | +1.032% |
| 2025-10-15 | 119.15 | 121.50 | 119.15 | 120.90 | +1.811% | 751,308 | +1.241% |
| 2025-10-14 | 115.23 | 118.97 | 115.23 | 118.75 | +1.556% | 761,573 | +3.074% |
| 2025-10-13 | 117.95 | 118.33 | 116.85 | 116.93 | +1.159% | 515,148 | +4.678% |
| 2025-10-10 | 118.71 | 119.63 | 115.42 | 115.59 | -2.906% | 951,001 | +5.892% |
| 2025-10-09 | 122.85 | 122.91 | 118.76 | 119.05 | -3.235% | 646,145 | +2.814% |
| 2025-10-08 | 122.81 | 124.47 | 122.11 | 123.03 | +0.564% | 532,776 | -0.512% |
| 2025-10-07 | 125.18 | 125.52 | 122.00 | 122.34 | -3.957% | 558,572 | +0.049% |
| 2025-10-06 | 128.99 | 129.54 | 127.15 | 127.38 | -0.492% | 478,581 | -3.910% |
| 2025-10-03 | 126.14 | 128.03 | 125.62 | 128.01 | +1.984% | 560,888 | -4.382% |
| 2025-10-02 | 125.35 | 125.81 | 124.08 | 125.52 | +1.047% | 556,973 | -2.486% |
| 2025-10-01 | 124.44 | 125.10 | 123.89 | 124.22 | +0.583% | 523,331 | -1.465% |
| 2025-09-30 | 124.43 | 124.93 | 122.45 | 123.50 | -0.954% | 639,039 | -0.891% |
| 2025-09-29 | 125.95 | 126.04 | 123.86 | 124.69 | -0.399% | 441,802 | -1.837% |
| 2025-09-26 | 123.88 | 125.34 | 123.73 | 125.19 | +1.615% | 387,818 | -2.229% |
| 2025-09-25 | 123.01 | 123.62 | 122.33 | 123.20 | -1.329% | 713,321 | -0.649% |
| 2025-09-24 | 125.55 | 126.40 | 124.50 | 124.86 | -1.514% | 778,192 | -1.970% |
| 2025-09-23 | 126.74 | 127.76 | 126.39 | 126.78 | +0.675% | 300,352 | -3.455% |
| 2025-09-22 | 126.39 | 127.00 | 125.16 | 125.93 | +0.087% | 611,683 | -2.803% |
| 2025-09-19 | 125.91 | 126.40 | 124.86 | 125.82 | -0.663% | 872,084 | -2.718% |
| 2025-09-18 | 124.81 | 126.83 | 124.25 | 126.66 | +1.385% | 433,440 | -3.363% |
| 2025-09-17 | 124.92 | 127.31 | 124.35 | 124.93 | -0.072% | 586,987 | -2.025% |
| 2025-09-16 | 125.79 | 126.12 | 124.26 | 125.02 | -1.186% | 543,358 | -2.096% |
| 2025-09-15 | 127.77 | 127.77 | 126.10 | 126.52 | +0.429% | 338,075 | -3.256% |
| 2025-09-12 | 126.85 | 127.37 | 125.97 | 125.98 | -1.308% | 369,815 | -2.842% |
| 2025-09-11 | 125.26 | 127.89 | 124.89 | 127.65 | +1.810% | 520,178 | -4.113% |
| 2025-09-10 | 125.78 | 125.78 | 124.26 | 125.38 | -0.334% | 512,508 | -2.377% |
| 2025-09-09 | 126.75 | 127.17 | 125.40 | 125.80 | -0.828% | 541,740 | -2.703% |
| 2025-09-08 | 125.33 | 126.95 | 124.62 | 126.85 | +1.732% | 424,747 | -3.508% |
| 2025-09-05 | 125.26 | 126.02 | 123.78 | 124.69 | -0.590% | 491,496 | -1.837% |
| 2025-09-04 | 124.67 | 125.67 | 124.17 | 125.43 | +0.771% | 795,838 | -2.416% |
| 2025-09-03 | 124.44 | 126.10 | 123.76 | 124.47 | +0.056% | 624,608 | -1.663% |
| 2025-09-02 | 122.31 | 124.40 | 122.02 | 124.40 | +0.266% | 698,154 | -1.608% |
| 2025-08-29 | 124.08 | 124.72 | 123.38 | 124.07 | -0.121% | 605,559 | -1.346% |
| 2025-08-28 | 125.48 | 125.82 | 123.64 | 124.22 | +0.169% | 350,627 | -1.465% |
| 2025-08-27 | 124.02 | 125.13 | 123.94 | 124.01 | -1.069% | 642,684 | -1.298% |
| 2025-08-26 | 124.17 | 125.66 | 124.08 | 125.35 | +0.910% | 746,352 | -2.353% |
| 2025-08-25 | 123.59 | 124.75 | 123.59 | 124.22 | 0.000% | 591,036 | -1.465% |
| 2025-08-22 | 121.01 | 124.82 | 120.82 | 124.22 | +3.448% | 433,001 | -1.465% |
| 2025-08-21 | 119.66 | 120.35 | 119.14 | 120.08 | +0.133% | 353,614 | +1.932% |
| 2025-08-20 | 119.05 | 120.31 | 118.79 | 119.92 | +0.067% | 429,394 | +2.068% |
| 2025-08-19 | 119.78 | 120.30 | 119.00 | 119.84 | +0.774% | 442,339 | +2.136% |
| 2025-08-18 | 118.61 | 119.32 | 118.26 | 118.92 | +0.473% | 645,573 | +2.926% |
| 2025-08-15 | 119.27 | 119.53 | 118.23 | 118.36 | -0.488% | 451,045 | +3.413% |
| 2025-08-14 | 117.16 | 119.05 | 116.63 | 118.94 | +0.109% | 554,892 | +2.909% |
| 2025-08-13 | 115.65 | 118.89 | 115.39 | 118.81 | +2.431% | 702,003 | +3.022% |
| 2025-08-12 | 112.86 | 116.15 | 112.27 | 115.99 | +3.766% | 564,201 | +5.526% |
| 2025-08-11 | 111.86 | 112.59 | 111.44 | 111.78 | -0.552% | 674,889 | +9.501% |
| 2025-08-08 | 113.84 | 113.84 | 111.93 | 112.40 | -0.645% | 648,041 | +8.897% |
| 2025-08-07 | 114.84 | 115.00 | 113.03 | 113.13 | -0.641% | 691,945 | +8.194% |
| 2025-08-06 | 112.72 | 113.91 | 112.52 | 113.86 | +1.344% | 436,013 | +7.500% |
| 2025-08-05 | 112.69 | 112.81 | 110.80 | 112.35 | +1.043% | 475,402 | +8.945% |
| 2025-08-04 | 110.94 | 111.24 | 110.54 | 111.19 | +0.798% | 437,501 | +10.082% |
| 2025-08-01 | 111.14 | 111.32 | 109.40 | 110.31 | -1.112% | 661,333 | +10.960% |
| 2025-07-31 | 110.65 | 112.36 | 110.51 | 111.55 | +0.568% | 649,169 | +9.727% |
| 2025-07-30 | 113.33 | 113.33 | 110.55 | 110.92 | -2.710% | 815,510 | +10.350% |
| 2025-07-29 | 116.62 | 116.62 | 113.57 | 114.01 | -1.732% | 1,067,862 | +7.359% |
| 2025-07-28 | 116.69 | 117.21 | 115.97 | 116.02 | -1.133% | 714,902 | +5.499% |
| 2025-07-25 | 117.00 | 117.44 | 115.63 | 117.35 | +1.295% | 610,603 | +4.303% |
| 2025-07-24 | 116.82 | 116.92 | 115.44 | 115.85 | -1.101% | 842,833 | +5.654% |
| 2025-07-23 | 116.23 | 117.89 | 115.79 | 117.14 | +2.863% | 889,718 | +4.490% |
| 2025-07-22 | 114.00 | 114.48 | 113.34 | 113.88 | +0.636% | 711,024 | +7.482% |
| 2025-07-21 | 113.77 | 114.54 | 112.89 | 113.16 | +0.964% | 949,037 | +8.165% |
| 2025-07-18 | 111.35 | 113.70 | 110.79 | 112.08 | -4.025% | 1,595,735 | +9.208% |
| 2025-07-17 | 115.94 | 116.99 | 114.96 | 116.78 | -0.026% | 1,393,135 | +4.812% |
| 2025-07-16 | 114.92 | 117.22 | 114.68 | 116.81 | +1.012% | 946,478 | +4.786% |
| 2025-07-15 | 117.99 | 118.42 | 115.51 | 115.64 | -1.616% | 764,740 | +5.846% |
| 2025-07-14 | 116.72 | 118.01 | 115.89 | 117.54 | -0.102% | 730,919 | +4.135% |
| 2025-07-11 | 118.20 | 118.63 | 117.38 | 117.66 | -0.288% | 544,498 | +4.029% |
| 2025-07-10 | 117.40 | 118.98 | 117.17 | 118.00 | +0.708% | 544,351 | +3.729% |
| 2025-07-09 | 117.46 | 117.84 | 116.48 | 117.17 | +1.341% | 751,252 | +4.464% |
| 2025-07-08 | 116.33 | 116.79 | 114.72 | 115.62 | -0.602% | 1,257,567 | +5.864% |
| 2025-07-07 | 116.24 | 117.71 | 115.24 | 116.32 | -1.206% | 936,486 | +5.227% |
| 2025-07-03 | 118.06 | 118.09 | 117.19 | 117.74 | -0.507% | 732,431 | +3.958% |
| 2025-07-02 | 115.57 | 118.34 | 115.57 | 118.34 | +3.255% | 1,155,110 | +3.431% |
| 2025-07-01 | 111.55 | 115.25 | 111.55 | 114.61 | +2.422% | 673,039 | +6.797% |
| 2025-06-30 | 110.08 | 112.20 | 110.08 | 111.90 | -1.061% | 643,216 | +9.383% |
| 2025-06-27 | 112.64 | 113.19 | 111.88 | 113.10 | +1.773% | 705,713 | +8.223% |
| 2025-06-26 | 111.30 | 111.79 | 110.25 | 111.13 | +0.434% | 692,587 | +10.141% |
| 2025-06-25 | 113.20 | 113.20 | 110.50 | 110.65 | -1.144% | 762,625 | +10.619% |
| 2025-06-24 | 110.98 | 112.11 | 110.82 | 111.93 | +1.349% | 593,348 | +9.354% |
| 2025-06-23 | 108.67 | 110.61 | 108.57 | 110.44 | +1.136% | 1,486,250 | +10.829% |
| 2025-06-20 | 111.06 | 111.61 | 108.91 | 109.20 | -0.997% | 1,773,846 | +12.088% |
| 2025-06-18 | 109.43 | 111.18 | 109.13 | 110.30 | +0.236% | 947,641 | +10.970% |
| 2025-06-17 | 110.28 | 111.33 | 110.03 | 110.04 | -1.176% | 597,286 | +11.232% |
| 2025-06-16 | 110.40 | 112.00 | 109.81 | 111.35 | +2.561% | 640,541 | +9.924% |
| 2025-06-13 | 108.72 | 110.11 | 108.17 | 108.57 | -1.282% | 630,747 | +12.738% |
| 2025-06-12 | 108.97 | 110.31 | 108.54 | 109.98 | +0.945% | 587,710 | +11.293% |
| 2025-06-11 | 108.29 | 109.40 | 108.06 | 108.95 | +0.945% | 645,885 | +12.345% |
| 2025-06-10 | 106.00 | 108.31 | 105.62 | 107.93 | +2.576% | 837,713 | +13.407% |
| 2025-06-09 | 105.52 | 106.23 | 105.15 | 105.22 | -0.379% | 663,857 | +16.328% |
| 2025-06-06 | 106.21 | 106.21 | 105.11 | 105.62 | +0.428% | 394,358 | +15.887% |
| 2025-06-05 | 104.32 | 105.52 | 103.70 | 105.17 | +1.702% | 789,624 | +16.383% |
| 2025-06-04 | 106.01 | 106.06 | 101.67 | 103.41 | +0.711% | 1,207,183 | +18.364% |
| 2025-06-03 | 101.12 | 103.19 | 100.99 | 102.68 | +1.352% | 544,242 | +19.205% |
| 2025-06-02 | 102.04 | 102.06 | 100.75 | 101.31 | -1.469% | 491,550 | +20.817% |
| 2025-05-30 | 102.75 | 103.59 | 101.96 | 102.82 | -1.749% | 690,650 | +19.043% |
| 2025-05-29 | 105.45 | 105.53 | 104.07 | 104.65 | 0.000% | 421,562 | +16.961% |
| 2025-05-28 | 104.72 | 105.60 | 104.35 | 104.65 | +0.596% | 685,931 | +16.961% |
| 2025-05-27 | 102.44 | 104.17 | 102.33 | 104.03 | +3.215% | 644,851 | +17.658% |
| 2025-05-23 | 98.81 | 101.03 | 98.45 | 100.79 | +0.169% | 587,916 | +21.441% |
| 2025-05-22 | 100.16 | 101.25 | 99.69 | 100.62 | +0.080% | 444,468 | +21.646% |
| 2025-05-21 | 101.09 | 101.71 | 100.31 | 100.54 | -1.412% | 517,535 | +21.743% |
| 2025-05-20 | 102.00 | 102.83 | 101.41 | 101.98 | -0.010% | 293,761 | +20.024% |
| 2025-05-19 | 100.76 | 102.14 | 100.70 | 101.99 | +0.039% | 399,396 | +20.012% |
| 2025-05-16 | 101.00 | 102.20 | 100.81 | 101.95 | +1.021% | 550,138 | +20.059% |
| 2025-05-15 | 100.53 | 101.23 | 100.05 | 100.92 | -0.689% | 656,793 | +21.284% |
| 2025-05-14 | 102.36 | 102.40 | 101.20 | 101.62 | 0.000% | 441,102 | +20.449% |