ALX
Alexander's Inc.
stockNYSE
At CloseOct 9, 2026 3:59:30 PM EDT
240.85USD-0.261%(-0.63)47,461
After-hoursOct 9, 2026 4:17:30 PM EDT
241.07USD+0.091%(+0.22)
ALX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 242.15 | 244.47 | 240.01 | 240.99 | -0.203% | 47,461 | 0.000% |
| 2026-10-08 | 238.63 | 243.13 | 238.63 | 241.48 | +0.141% | 58,428 | -0.203% |
| 2026-10-07 | 245.05 | 246.79 | 241.01 | 241.14 | -1.772% | 86,020 | -0.062% |
| 2026-10-06 | 247.45 | 247.53 | 243.87 | 245.49 | +0.106% | 45,952 | -1.833% |
| 2026-10-05 | 244.22 | 245.67 | 242.96 | 245.23 | +0.562% | 34,468 | -1.729% |
| 2026-10-02 | 244.14 | 246.83 | 242.22 | 243.86 | +0.012% | 30,553 | -1.177% |
| 2026-10-01 | 245.19 | 245.31 | 240.17 | 243.83 | -1.083% | 24,202 | -1.165% |
| 2026-09-30 | 245.19 | 247.40 | 244.77 | 246.50 | -0.211% | 31,657 | -2.235% |
| 2026-09-29 | 249.76 | 253.01 | 247.02 | 247.02 | -0.827% | 36,374 | -2.441% |
| 2026-09-28 | 247.65 | 250.92 | 247.65 | 249.08 | +0.793% | 27,963 | -3.248% |
| 2026-09-25 | 244.87 | 249.43 | 243.27 | 247.12 | +0.676% | 58,486 | -2.481% |
| 2026-09-24 | 249.08 | 250.28 | 244.51 | 245.46 | -0.972% | 41,883 | -1.821% |
| 2026-09-23 | 248.84 | 248.84 | 245.45 | 247.87 | -0.213% | 31,437 | -2.776% |
| 2026-09-22 | 245.36 | 250.00 | 245.36 | 248.40 | +0.400% | 40,347 | -2.983% |
| 2026-09-21 | 248.00 | 250.34 | 247.41 | 247.41 | +0.105% | 34,039 | -2.595% |
| 2026-09-18 | 245.71 | 247.15 | 242.30 | 247.15 | -0.149% | 67,814 | -2.492% |
| 2026-09-17 | 246.15 | 249.72 | 246.15 | 247.52 | +0.499% | 42,213 | -2.638% |
| 2026-09-16 | 245.57 | 249.35 | 244.06 | 246.29 | +0.261% | 42,418 | -2.152% |
| 2026-09-15 | 250.36 | 250.36 | 245.44 | 245.65 | -1.979% | 39,221 | -1.897% |
| 2026-09-14 | 249.60 | 251.82 | 248.36 | 250.61 | +0.574% | 54,348 | -3.839% |
| 2026-09-11 | 254.61 | 254.61 | 245.71 | 249.18 | -1.627% | 64,055 | -3.287% |
| 2026-09-10 | 258.82 | 259.50 | 253.14 | 253.30 | -1.749% | 49,855 | -4.860% |
| 2026-09-09 | 258.64 | 263.35 | 255.88 | 257.81 | -1.407% | 40,959 | -6.524% |
| 2026-09-08 | 260.85 | 264.20 | 260.70 | 261.49 | -0.354% | 20,760 | -7.840% |
| 2026-09-04 | 260.01 | 264.25 | 260.01 | 262.42 | -0.296% | 24,678 | -8.166% |
| 2026-09-03 | 265.67 | 267.25 | 262.57 | 263.20 | -0.683% | 27,301 | -8.438% |
| 2026-09-02 | 270.64 | 271.21 | 265.01 | 265.01 | -0.838% | 37,228 | -9.064% |
| 2026-09-01 | 271.52 | 272.98 | 264.11 | 267.25 | -1.623% | 34,374 | -9.826% |
| 2026-08-31 | 270.00 | 271.85 | 266.15 | 271.66 | +0.544% | 75,526 | -11.290% |
| 2026-08-28 | 274.61 | 276.97 | 269.75 | 270.19 | -0.244% | 38,586 | -10.807% |
| 2026-08-27 | 270.72 | 270.92 | 267.93 | 270.85 | -0.364% | 36,202 | -11.025% |
| 2026-08-26 | 271.43 | 272.90 | 268.66 | 271.84 | +0.425% | 40,470 | -11.349% |
| 2026-08-25 | 270.00 | 271.40 | 268.60 | 270.69 | +0.427% | 37,081 | -10.972% |
| 2026-08-24 | 265.00 | 269.81 | 264.11 | 269.54 | +1.702% | 37,456 | -10.592% |
| 2026-08-21 | 273.82 | 273.82 | 263.65 | 265.03 | -2.656% | 28,242 | -9.071% |
| 2026-08-20 | 271.40 | 274.75 | 270.31 | 272.26 | -0.417% | 21,791 | -11.485% |
| 2026-08-19 | 268.92 | 275.00 | 267.02 | 273.40 | +1.984% | 39,130 | -11.854% |
| 2026-08-18 | 269.60 | 269.80 | 266.00 | 268.08 | +0.322% | 40,332 | -10.105% |
| 2026-08-17 | 265.43 | 267.71 | 259.98 | 267.22 | -0.938% | 22,124 | -9.816% |
| 2026-08-14 | 274.78 | 275.46 | 269.66 | 269.75 | -1.777% | 20,412 | -10.662% |
| 2026-08-13 | 275.00 | 276.10 | 273.55 | 274.63 | +0.937% | 22,471 | -12.249% |
| 2026-08-12 | 273.41 | 275.00 | 271.10 | 272.08 | +0.299% | 20,535 | -11.427% |
| 2026-08-11 | 273.00 | 275.86 | 270.64 | 271.27 | +0.463% | 24,311 | -11.162% |
| 2026-08-10 | 270.97 | 270.97 | 265.00 | 270.02 | -2.481% | 58,812 | -10.751% |
| 2026-08-07 | 272.50 | 278.00 | 272.50 | 276.89 | +1.522% | 27,893 | -12.965% |
| 2026-08-06 | 280.27 | 280.27 | 271.02 | 272.74 | -1.591% | 28,984 | -11.641% |
| 2026-08-05 | 271.99 | 278.48 | 270.95 | 277.15 | +1.209% | 52,513 | -13.047% |
| 2026-08-04 | 268.27 | 274.28 | 260.91 | 273.84 | +4.611% | 50,893 | -11.996% |
| 2026-08-03 | 270.14 | 270.14 | 259.00 | 261.77 | +2.655% | 85,319 | -7.938% |
| 2026-07-31 | 260.01 | 260.80 | 252.54 | 255.00 | -4.074% | 41,336 | -5.494% |
| 2026-07-30 | 269.69 | 269.69 | 261.78 | 265.83 | -0.071% | 27,797 | -9.344% |
| 2026-07-29 | 265.87 | 266.58 | 262.81 | 266.02 | +0.053% | 19,912 | -9.409% |
| 2026-07-28 | 265.86 | 269.43 | 264.18 | 265.88 | -0.765% | 25,463 | -9.361% |
| 2026-07-27 | 274.00 | 275.00 | 267.56 | 267.93 | -2.194% | 28,999 | -10.055% |
| 2026-07-24 | 280.21 | 282.93 | 271.71 | 273.94 | -1.336% | 23,278 | -12.028% |
| 2026-07-23 | 276.34 | 277.65 | 273.25 | 277.65 | +0.405% | 24,827 | -13.204% |
| 2026-07-22 | 284.13 | 284.13 | 270.89 | 276.53 | -3.345% | 30,978 | -12.852% |
| 2026-07-21 | 284.04 | 286.75 | 281.94 | 286.10 | +1.630% | 23,621 | -15.767% |
| 2026-07-20 | 283.58 | 286.01 | 281.32 | 281.51 | -0.043% | 38,637 | -14.394% |
| 2026-07-17 | 285.50 | 289.43 | 280.64 | 281.63 | -0.887% | 23,758 | -14.430% |
| 2026-07-16 | 276.80 | 285.00 | 276.80 | 284.15 | +2.238% | 22,181 | -15.189% |
| 2026-07-15 | 275.00 | 279.05 | 275.00 | 277.93 | +0.605% | 40,185 | -13.291% |
| 2026-07-14 | 278.66 | 278.66 | 273.76 | 276.26 | +0.018% | 25,911 | -12.767% |
| 2026-07-13 | 275.26 | 276.90 | 273.98 | 276.21 | +0.674% | 26,198 | -12.751% |
| 2026-07-10 | 273.00 | 274.57 | 269.02 | 274.36 | +0.994% | 31,188 | -12.163% |
| 2026-07-09 | 272.60 | 274.79 | 269.27 | 271.66 | +0.210% | 40,646 | -11.290% |
| 2026-07-08 | 269.45 | 272.45 | 266.91 | 271.09 | +0.263% | 39,335 | -11.103% |
| 2026-07-07 | 275.37 | 277.32 | 269.62 | 270.38 | -0.723% | 24,079 | -10.870% |
| 2026-07-06 | 274.56 | 278.64 | 272.35 | 272.35 | -0.964% | 19,724 | -11.515% |
| 2026-07-02 | 280.15 | 280.40 | 274.37 | 275.00 | -1.083% | 18,264 | -12.367% |
| 2026-07-01 | 273.29 | 279.60 | 273.29 | 278.01 | +0.889% | 25,034 | -13.316% |
| 2026-06-30 | 281.00 | 281.56 | 273.68 | 275.56 | -2.128% | 45,974 | -12.545% |
| 2026-06-29 | 274.86 | 281.55 | 266.01 | 281.55 | +2.434% | 31,878 | -14.406% |
| 2026-06-26 | 268.00 | 278.03 | 267.13 | 274.86 | +3.187% | 64,950 | -12.323% |
| 2026-06-25 | 268.22 | 270.04 | 263.10 | 266.37 | +0.203% | 37,667 | -9.528% |
| 2026-06-24 | 264.30 | 267.20 | 262.55 | 265.83 | +0.147% | 26,469 | -9.344% |
| 2026-06-23 | 262.71 | 265.50 | 259.45 | 265.44 | +1.356% | 48,697 | -9.211% |
| 2026-06-22 | 259.26 | 263.64 | 259.26 | 261.89 | +0.972% | 17,856 | -7.980% |
| 2026-06-18 | 258.04 | 263.91 | 256.51 | 259.37 | +1.666% | 26,657 | -7.086% |
| 2026-06-17 | 256.18 | 261.35 | 251.85 | 255.12 | -1.040% | 43,234 | -5.539% |
| 2026-06-16 | 264.27 | 267.77 | 257.35 | 257.80 | -1.996% | 57,912 | -6.521% |
| 2026-06-15 | 261.88 | 265.63 | 261.88 | 263.05 | +0.171% | 25,616 | -8.386% |
| 2026-06-12 | 262.06 | 264.03 | 258.00 | 262.60 | +0.528% | 24,218 | -8.229% |
| 2026-06-11 | 269.77 | 270.04 | 260.19 | 261.22 | -2.490% | 33,857 | -7.744% |
| 2026-06-10 | 268.53 | 271.02 | 264.88 | 267.89 | +0.771% | 24,094 | -10.041% |
| 2026-06-09 | 268.30 | 270.50 | 264.95 | 265.84 | +0.041% | 113,821 | -9.348% |
| 2026-06-08 | 261.00 | 267.44 | 261.00 | 265.73 | +2.761% | 40,777 | -9.310% |
| 2026-06-05 | 252.05 | 260.00 | 252.05 | 258.59 | +1.035% | 20,209 | -6.806% |
| 2026-06-04 | 252.16 | 256.73 | 252.16 | 255.94 | +2.368% | 47,308 | -5.841% |
| 2026-06-03 | 243.02 | 250.68 | 243.02 | 250.02 | +1.292% | 24,071 | -3.612% |
| 2026-06-02 | 245.78 | 249.44 | 245.46 | 246.83 | -0.089% | 21,547 | -2.366% |
| 2026-06-01 | 244.08 | 247.61 | 243.53 | 247.05 | +0.382% | 24,356 | -2.453% |
| 2026-05-29 | 249.59 | 249.78 | 245.00 | 246.11 | -1.465% | 30,479 | -2.080% |
| 2026-05-28 | 250.23 | 250.65 | 248.48 | 249.77 | +0.450% | 20,829 | -3.515% |
| 2026-05-27 | 251.45 | 253.00 | 245.00 | 248.65 | -1.404% | 17,176 | -3.081% |
| 2026-05-26 | 247.27 | 252.95 | 245.42 | 252.19 | +2.425% | 31,199 | -4.441% |
| 2026-05-22 | 250.00 | 250.00 | 245.65 | 246.22 | -1.528% | 25,777 | -2.124% |
| 2026-05-21 | 246.10 | 251.75 | 243.76 | 250.04 | +1.198% | 44,928 | -3.619% |
| 2026-05-20 | 238.37 | 247.38 | 238.37 | 247.08 | +4.284% | 55,517 | -2.465% |
| 2026-05-19 | 236.93 | 237.96 | 235.65 | 236.93 | +0.101% | 86,697 | +1.714% |
| 2026-05-18 | 231.78 | 238.00 | 227.11 | 236.69 | +2.962% | 44,648 | +1.817% |
| 2026-05-15 | 228.17 | 231.59 | 227.12 | 229.88 | -0.562% | 33,883 | +4.833% |
| 2026-05-14 | 230.48 | 231.75 | 228.36 | 231.18 | +1.909% | 48,737 | +4.243% |
| 2026-05-13 | 232.68 | 232.68 | 225.50 | 226.85 | -2.694% | 29,210 | +6.233% |
| 2026-05-12 | 236.41 | 238.94 | 232.94 | 233.13 | -1.508% | 45,053 | +3.372% |
| 2026-05-11 | 242.98 | 247.28 | 235.56 | 236.70 | -3.780% | 36,344 | +1.812% |
| 2026-05-08 | 245.27 | 248.21 | 245.27 | 246.00 | +0.511% | 34,238 | -2.037% |
| 2026-05-07 | 252.80 | 258.18 | 243.97 | 244.75 | -3.634% | 65,087 | -1.536% |
| 2026-05-06 | 252.78 | 255.79 | 250.19 | 253.98 | +1.079% | 33,116 | -5.115% |
| 2026-05-05 | 243.21 | 253.53 | 243.21 | 251.27 | +3.056% | 52,878 | -4.091% |
| 2026-05-04 | 240.50 | 253.16 | 235.50 | 243.82 | -0.213% | 110,758 | -1.161% |
| 2026-05-01 | 251.50 | 251.50 | 241.68 | 244.34 | -3.024% | 48,923 | -1.371% |
| 2026-04-30 | 248.28 | 254.02 | 248.28 | 251.96 | +0.740% | 30,054 | -4.354% |
| 2026-04-29 | 247.13 | 251.40 | 246.63 | 250.11 | +0.414% | 50,368 | -3.646% |
| 2026-04-28 | 247.24 | 249.74 | 239.50 | 249.08 | +1.661% | 25,065 | -3.248% |
| 2026-04-27 | 241.66 | 245.81 | 240.01 | 245.01 | +0.579% | 19,423 | -1.641% |
| 2026-04-24 | 248.85 | 249.00 | 242.25 | 243.60 | -0.996% | 47,324 | -1.071% |
| 2026-04-23 | 248.40 | 248.85 | 246.05 | 246.05 | -1.081% | 27,771 | -2.056% |
| 2026-04-22 | 253.00 | 253.80 | 248.48 | 248.74 | -1.309% | 33,175 | -3.116% |
| 2026-04-21 | 250.31 | 253.16 | 248.91 | 252.04 | +0.318% | 50,153 | -4.384% |
| 2026-04-20 | 252.20 | 252.20 | 248.80 | 251.24 | -0.361% | 17,753 | -4.080% |
| 2026-04-17 | 244.69 | 252.90 | 244.03 | 252.15 | +3.450% | 41,861 | -4.426% |
| 2026-04-16 | 244.57 | 246.00 | 240.61 | 243.74 | -0.192% | 52,761 | -1.128% |
| 2026-04-15 | 244.91 | 247.50 | 243.56 | 244.21 | -0.647% | 32,882 | -1.319% |
| 2026-04-14 | 244.36 | 246.70 | 243.11 | 245.80 | +0.787% | 31,076 | -1.957% |
| 2026-04-13 | 245.89 | 247.99 | 239.50 | 243.88 | -1.423% | 52,577 | -1.185% |
| 2026-04-10 | 245.00 | 248.07 | 243.73 | 247.40 | +0.606% | 25,941 | -2.591% |
| 2026-04-09 | 238.53 | 249.63 | 238.39 | 245.91 | +2.531% | 43,543 | -2.001% |
| 2026-04-08 | 233.36 | 241.04 | 231.55 | 239.84 | +3.746% | 50,914 | +0.479% |
| 2026-04-07 | 227.51 | 232.50 | 227.51 | 231.18 | +1.279% | 37,436 | +4.243% |
| 2026-04-06 | 229.61 | 232.50 | 225.35 | 228.26 | -1.066% | 53,205 | +5.577% |
| 2026-04-02 | 228.82 | 233.47 | 226.87 | 230.72 | +1.331% | 50,485 | +4.451% |
| 2026-04-01 | 235.11 | 239.05 | 225.34 | 227.69 | -3.603% | 66,194 | +5.841% |
| 2026-03-31 | 240.71 | 242.00 | 235.73 | 236.20 | -0.300% | 64,500 | +2.028% |
| 2026-03-30 | 238.96 | 240.25 | 235.13 | 236.91 | +0.343% | 37,839 | +1.722% |
| 2026-03-27 | 236.88 | 240.77 | 235.24 | 236.10 | -1.172% | 28,082 | +2.071% |
| 2026-03-26 | 235.50 | 240.08 | 234.48 | 238.90 | +0.214% | 28,459 | +0.875% |
| 2026-03-25 | 243.00 | 243.49 | 237.94 | 238.39 | -1.349% | 26,736 | +1.091% |
| 2026-03-24 | 242.42 | 246.00 | 240.63 | 241.65 | -0.453% | 58,270 | -0.273% |
| 2026-03-23 | 243.11 | 246.56 | 241.00 | 242.75 | +1.404% | 66,073 | -0.725% |
| 2026-03-20 | 245.16 | 246.85 | 236.42 | 239.39 | -2.226% | 76,152 | +0.668% |
| 2026-03-19 | 244.31 | 247.35 | 242.00 | 244.84 | +0.164% | 67,683 | -1.572% |
| 2026-03-18 | 240.01 | 248.41 | 239.55 | 244.44 | +0.771% | 80,484 | -1.411% |
| 2026-03-17 | 243.03 | 248.61 | 239.51 | 242.57 | -0.292% | 81,124 | -0.651% |
| 2026-03-16 | 245.30 | 246.14 | 242.76 | 243.28 | +0.375% | 40,845 | -0.941% |
| 2026-03-13 | 249.60 | 250.65 | 240.59 | 242.37 | -1.299% | 41,483 | -0.569% |
| 2026-03-12 | 244.00 | 251.00 | 242.90 | 245.56 | -0.155% | 69,255 | -1.861% |
| 2026-03-11 | 242.70 | 246.70 | 239.90 | 245.94 | +0.667% | 85,708 | -2.013% |
| 2026-03-10 | 239.70 | 248.08 | 239.10 | 244.31 | +1.660% | 73,793 | -1.359% |
| 2026-03-09 | 238.50 | 241.99 | 232.00 | 240.32 | +3.533% | 110,636 | +0.279% |
| 2026-03-06 | 229.71 | 235.60 | 228.20 | 232.12 | -0.463% | 71,731 | +3.821% |
| 2026-03-05 | 233.63 | 236.90 | 229.54 | 233.20 | -1.308% | 69,251 | +3.340% |
| 2026-03-04 | 237.80 | 241.00 | 235.60 | 236.29 | -0.463% | 71,775 | +1.989% |
| 2026-03-03 | 233.29 | 239.16 | 229.80 | 237.39 | +0.751% | 55,800 | +1.516% |
| 2026-03-02 | 230.99 | 237.50 | 229.70 | 235.62 | +0.426% | 89,979 | +2.279% |
| 2026-02-27 | 239.69 | 244.83 | 234.62 | 234.62 | -3.369% | 147,210 | +2.715% |
| 2026-02-26 | 242.40 | 245.80 | 240.90 | 242.80 | +0.231% | 77,690 | -0.745% |
| 2026-02-25 | 237.74 | 243.45 | 235.26 | 242.24 | +1.837% | 138,622 | -0.516% |
| 2026-02-24 | 237.20 | 240.70 | 234.80 | 237.87 | +0.093% | 62,128 | +1.312% |
| 2026-02-23 | 239.90 | 248.20 | 234.54 | 237.65 | -1.684% | 97,645 | +1.405% |
| 2026-02-20 | 238.58 | 242.56 | 232.02 | 241.72 | +1.456% | 62,359 | -0.302% |
| 2026-02-19 | 233.14 | 240.99 | 230.60 | 238.25 | +2.315% | 88,633 | +1.150% |
| 2026-02-18 | 229.40 | 234.34 | 227.87 | 232.86 | +1.544% | 72,849 | +3.491% |
| 2026-02-17 | 232.32 | 232.49 | 225.30 | 229.32 | -1.946% | 89,956 | +5.089% |
| 2026-02-13 | 230.43 | 236.90 | 227.71 | 233.87 | +2.773% | 92,372 | +3.044% |
| 2026-02-12 | 233.38 | 235.47 | 225.96 | 227.56 | -1.069% | 133,593 | +5.902% |
| 2026-02-11 | 234.64 | 237.40 | 226.60 | 230.02 | -1.604% | 94,250 | +4.769% |
| 2026-02-10 | 227.87 | 238.94 | 227.85 | 233.77 | +3.064% | 150,074 | +3.089% |
| 2026-02-09 | 250.00 | 252.98 | 210.58 | 226.82 | -11.075% | 395,247 | +6.247% |
| 2026-02-06 | 257.79 | 259.23 | 250.17 | 255.07 | -0.250% | 96,388 | -5.520% |
| 2026-02-05 | 253.89 | 257.39 | 248.30 | 255.71 | +1.356% | 90,491 | -5.757% |
| 2026-02-04 | 252.74 | 257.29 | 249.11 | 252.29 | +0.698% | 129,064 | -4.479% |
| 2026-02-03 | 247.52 | 252.57 | 246.99 | 250.54 | +1.738% | 101,579 | -3.812% |
| 2026-02-02 | 245.10 | 250.00 | 243.00 | 246.26 | +0.555% | 88,126 | -2.140% |
| 2026-01-30 | 241.00 | 245.75 | 238.50 | 244.90 | +0.662% | 88,374 | -1.597% |
| 2026-01-29 | 241.20 | 243.38 | 236.99 | 243.29 | +2.287% | 75,462 | -0.945% |
| 2026-01-28 | 241.33 | 244.00 | 236.99 | 237.85 | -0.710% | 72,818 | +1.320% |
| 2026-01-27 | 238.42 | 243.49 | 237.02 | 239.55 | -0.179% | 111,682 | +0.601% |
| 2026-01-26 | 243.87 | 245.00 | 233.50 | 239.98 | -1.259% | 108,572 | +0.421% |
| 2026-01-23 | 245.81 | 246.29 | 240.00 | 243.04 | -1.054% | 88,172 | -0.843% |
| 2026-01-22 | 245.40 | 250.61 | 243.85 | 245.63 | -0.244% | 108,280 | -1.889% |
| 2026-01-21 | 243.11 | 248.87 | 238.11 | 246.23 | +2.310% | 170,484 | -2.128% |
| 2026-01-20 | 240.56 | 242.26 | 236.33 | 240.67 | -0.066% | 118,658 | +0.133% |
| 2026-01-16 | 234.06 | 241.78 | 234.06 | 240.83 | +2.450% | 132,276 | +0.066% |
| 2026-01-15 | 235.00 | 238.70 | 231.85 | 235.07 | +0.552% | 96,425 | +2.518% |
| 2026-01-14 | 225.59 | 234.54 | 225.59 | 233.78 | +2.978% | 83,908 | +3.084% |
| 2026-01-13 | 230.57 | 231.50 | 224.32 | 227.02 | -1.003% | 78,539 | +6.154% |
| 2026-01-12 | 226.42 | 234.56 | 226.28 | 229.32 | +0.249% | 78,178 | +5.089% |
| 2026-01-09 | 231.75 | 234.98 | 226.12 | 228.75 | -1.299% | 59,479 | +5.351% |
| 2026-01-08 | 223.08 | 233.60 | 222.60 | 231.76 | +3.998% | 78,272 | +3.983% |
| 2026-01-07 | 227.23 | 228.62 | 220.63 | 222.85 | -1.525% | 63,846 | +8.140% |
| 2026-01-06 | 224.10 | 226.68 | 220.25 | 226.30 | +0.699% | 71,083 | +6.491% |
| 2026-01-05 | 219.00 | 227.00 | 216.00 | 224.73 | +2.682% | 59,938 | +7.235% |
| 2026-01-02 | 217.28 | 219.65 | 214.65 | 218.86 | +0.422% | 52,208 | +10.111% |
| 2025-12-31 | 218.17 | 218.99 | 214.99 | 217.94 | -0.439% | 37,354 | +10.576% |
| 2025-12-30 | 219.27 | 221.99 | 216.97 | 218.90 | -0.360% | 38,029 | +10.091% |
| 2025-12-29 | 217.25 | 220.10 | 216.11 | 219.69 | +0.701% | 38,846 | +9.695% |
| 2025-12-26 | 217.80 | 219.22 | 216.03 | 218.16 | 0.000% | 55,119 | +10.465% |
| 2025-12-24 | 214.19 | 219.64 | 214.19 | 218.16 | +1.697% | 71,630 | +10.465% |
| 2025-12-23 | 215.00 | 216.83 | 213.00 | 214.52 | -0.307% | 71,524 | +12.339% |
| 2025-12-22 | 216.80 | 219.20 | 214.00 | 215.18 | -0.610% | 56,345 | +11.995% |
| 2025-12-19 | 218.00 | 220.94 | 215.30 | 216.50 | -0.943% | 128,621 | +11.312% |
| 2025-12-18 | 221.13 | 221.13 | 215.44 | 218.56 | -0.342% | 135,042 | +10.263% |
| 2025-12-17 | 218.16 | 221.71 | 217.42 | 219.31 | +1.158% | 114,258 | +9.886% |
| 2025-12-16 | 215.01 | 218.41 | 215.01 | 216.80 | +0.250% | 44,772 | +11.158% |
| 2025-12-15 | 218.55 | 218.55 | 214.80 | 216.26 | -0.916% | 80,019 | +11.435% |
| 2025-12-12 | 217.00 | 219.60 | 216.57 | 218.26 | +0.911% | 40,577 | +10.414% |
| 2025-12-11 | 214.54 | 216.97 | 213.50 | 216.29 | +1.426% | 32,917 | +11.420% |
| 2025-12-10 | 216.24 | 216.91 | 212.03 | 213.25 | -1.269% | 54,621 | +13.008% |
| 2025-12-09 | 214.14 | 218.01 | 213.70 | 215.99 | +1.180% | 44,356 | +11.575% |
| 2025-12-08 | 212.69 | 214.08 | 210.56 | 213.47 | +0.779% | 46,811 | +12.892% |
| 2025-12-05 | 214.90 | 216.89 | 210.18 | 211.82 | -2.021% | 33,668 | +13.771% |
| 2025-12-04 | 213.71 | 217.47 | 211.72 | 216.19 | +0.171% | 48,022 | +11.471% |
| 2025-12-03 | 212.27 | 216.50 | 211.41 | 215.82 | +1.115% | 46,376 | +11.662% |
| 2025-12-02 | 211.95 | 214.13 | 211.33 | 213.44 | -0.056% | 49,460 | +12.908% |
| 2025-12-01 | 210.70 | 213.94 | 207.00 | 213.56 | +0.769% | 44,600 | +12.844% |
| 2025-11-28 | 211.73 | 214.66 | 210.49 | 211.93 | -0.099% | 31,561 | +13.712% |
| 2025-11-26 | 212.44 | 214.07 | 211.13 | 212.14 | -0.061% | 25,080 | +13.600% |
| 2025-11-25 | 209.99 | 214.70 | 209.25 | 212.27 | +0.745% | 43,769 | +13.530% |
| 2025-11-24 | 207.55 | 211.24 | 207.55 | 210.70 | +1.518% | 23,696 | +14.376% |
| 2025-11-21 | 206.04 | 209.35 | 201.28 | 207.55 | +1.170% | 26,775 | +16.112% |
| 2025-11-20 | 210.97 | 210.97 | 204.84 | 205.15 | -1.776% | 28,189 | +17.470% |
| 2025-11-19 | 211.54 | 213.25 | 208.68 | 208.86 | -2.233% | 26,975 | +15.384% |
| 2025-11-18 | 210.44 | 214.00 | 209.40 | 213.63 | +1.069% | 33,485 | +12.807% |
| 2025-11-17 | 216.81 | 216.81 | 210.79 | 211.37 | -2.379% | 185,850 | +14.013% |
| 2025-11-14 | 217.15 | 218.90 | 215.27 | 216.52 | -0.747% | 30,127 | +11.301% |
| 2025-11-13 | 221.48 | 225.06 | 215.74 | 218.15 | -1.223% | 25,075 | +10.470% |
| 2025-11-12 | 223.89 | 224.90 | 220.85 | 220.85 | -1.731% | 35,584 | +9.119% |
| 2025-11-11 | 221.56 | 226.17 | 221.56 | 224.74 | +0.930% | 53,016 | +7.231% |
| 2025-11-10 | 228.14 | 228.41 | 222.22 | 222.67 | -3.918% | 27,871 | +8.227% |
| 2025-11-07 | 226.17 | 234.40 | 223.85 | 231.75 | +1.649% | 49,634 | +3.987% |
| 2025-11-06 | 231.23 | 233.85 | 227.99 | 227.99 | -2.096% | 51,469 | +5.702% |
| 2025-11-05 | 228.04 | 240.00 | 225.42 | 232.87 | +1.544% | 113,405 | +3.487% |
| 2025-11-04 | 225.27 | 231.83 | 222.48 | 229.33 | +2.147% | 184,900 | +5.084% |
| 2025-11-03 | 219.27 | 226.00 | 213.44 | 224.51 | +1.620% | 41,502 | +7.340% |
| 2025-10-31 | 218.59 | 222.18 | 214.98 | 220.93 | +1.094% | 62,954 | +9.080% |
| 2025-10-30 | 222.42 | 223.36 | 217.38 | 218.54 | -2.004% | 31,813 | +10.273% |
| 2025-10-29 | 230.10 | 231.90 | 222.50 | 223.01 | -3.438% | 51,933 | +8.062% |
| 2025-10-28 | 236.87 | 237.40 | 228.32 | 230.95 | -2.400% | 74,880 | +4.347% |
| 2025-10-27 | 235.95 | 238.16 | 230.97 | 236.63 | +0.891% | 78,754 | +1.843% |
| 2025-10-24 | 233.63 | 236.99 | 231.99 | 234.54 | +1.178% | 75,613 | +2.750% |
| 2025-10-23 | 233.22 | 236.69 | 228.45 | 231.81 | -0.792% | 75,360 | +3.960% |
| 2025-10-22 | 233.22 | 235.00 | 230.50 | 233.66 | +0.633% | 70,858 | +3.137% |
| 2025-10-21 | 238.25 | 238.63 | 231.47 | 232.19 | -1.822% | 65,098 | +3.790% |
| 2025-10-20 | 238.09 | 238.52 | 233.25 | 236.50 | +0.267% | 67,416 | +1.899% |
| 2025-10-17 | 231.48 | 236.03 | 229.00 | 235.87 | +1.537% | 79,910 | +2.171% |
| 2025-10-16 | 236.46 | 240.84 | 231.37 | 232.30 | -1.946% | 88,086 | +3.741% |
| 2025-10-15 | 233.47 | 239.00 | 232.58 | 236.91 | +1.691% | 94,211 | +1.722% |
| 2025-10-14 | 232.39 | 233.76 | 228.05 | 232.97 | +0.271% | 67,939 | +3.443% |
| 2025-10-13 | 231.95 | 236.15 | 230.36 | 232.34 | +1.512% | 91,216 | +3.723% |
| 2025-10-10 | 238.09 | 241.65 | 228.41 | 228.88 | -4.142% | 91,382 | +5.291% |
| 2025-10-09 | 241.91 | 243.60 | 235.98 | 238.77 | -0.666% | 117,251 | +0.930% |
| 2025-10-08 | 238.63 | 242.06 | 237.20 | 240.37 | +0.598% | 76,644 | +0.258% |
| 2025-10-07 | 240.13 | 240.78 | 237.15 | 238.94 | -0.537% | 85,708 | +0.858% |
| 2025-10-06 | 244.38 | 245.79 | 238.41 | 240.23 | -1.323% | 88,054 | +0.316% |
| 2025-10-03 | 239.70 | 245.15 | 237.25 | 243.45 | +1.764% | 73,425 | -1.010% |
| 2025-10-02 | 236.36 | 239.41 | 235.22 | 239.23 | +0.707% | 73,480 | +0.736% |
| 2025-10-01 | 234.00 | 239.12 | 232.55 | 237.55 | +1.305% | 83,302 | +1.448% |
| 2025-09-30 | 233.87 | 235.91 | 230.79 | 234.49 | +0.489% | 94,227 | +2.772% |
| 2025-09-29 | 234.90 | 236.00 | 230.65 | 233.35 | -0.837% | 72,824 | +3.274% |
| 2025-09-26 | 238.48 | 241.86 | 235.00 | 235.32 | -0.897% | 90,004 | +2.409% |
| 2025-09-25 | 234.22 | 239.00 | 232.00 | 237.45 | +1.435% | 80,934 | +1.491% |
| 2025-09-24 | 239.20 | 240.54 | 232.88 | 234.09 | -2.503% | 100,837 | +2.948% |
| 2025-09-23 | 233.80 | 240.31 | 233.80 | 240.10 | +2.519% | 77,009 | +0.371% |
| 2025-09-22 | 231.47 | 234.36 | 230.26 | 234.20 | +0.818% | 57,015 | +2.899% |
| 2025-09-19 | 236.19 | 237.55 | 231.15 | 232.30 | -1.668% | 86,420 | +3.741% |
| 2025-09-18 | 233.61 | 237.90 | 233.61 | 236.24 | +1.160% | 73,599 | +2.011% |
| 2025-09-17 | 236.14 | 239.99 | 232.22 | 233.53 | -1.109% | 108,724 | +3.194% |
| 2025-09-16 | 241.00 | 243.49 | 235.42 | 236.15 | -2.667% | 84,901 | +2.050% |
| 2025-09-15 | 244.70 | 246.81 | 241.87 | 242.62 | -0.643% | 73,461 | -0.672% |
| 2025-09-12 | 242.94 | 247.42 | 242.45 | 244.19 | -0.444% | 56,444 | -1.310% |
| 2025-09-11 | 238.29 | 246.97 | 237.00 | 245.28 | +2.977% | 50,851 | -1.749% |
| 2025-09-10 | 237.00 | 239.80 | 236.67 | 238.19 | +0.193% | 40,561 | +1.176% |
| 2025-09-09 | 232.60 | 238.01 | 232.45 | 237.73 | +1.222% | 56,345 | +1.371% |
| 2025-09-08 | 235.20 | 238.24 | 232.75 | 234.86 | +0.171% | 42,946 | +2.610% |
| 2025-09-05 | 232.02 | 236.20 | 230.69 | 234.46 | +1.895% | 48,513 | +2.785% |
| 2025-09-04 | 227.79 | 231.04 | 226.28 | 230.10 | +0.965% | 52,993 | +4.733% |
| 2025-09-03 | 229.07 | 230.55 | 226.68 | 227.90 | -0.092% | 48,118 | +5.744% |
| 2025-09-02 | 229.24 | 231.01 | 227.11 | 228.11 | -0.968% | 30,943 | +5.646% |
| 2025-08-29 | 230.68 | 232.84 | 226.89 | 230.34 | -0.056% | 28,061 | +4.624% |
| 2025-08-28 | 235.08 | 236.57 | 227.62 | 230.47 | -1.961% | 70,890 | +4.565% |
| 2025-08-27 | 229.21 | 235.34 | 229.15 | 235.08 | +1.925% | 37,075 | +2.514% |
| 2025-08-26 | 229.08 | 231.78 | 228.85 | 230.64 | +0.230% | 41,550 | +4.488% |
| 2025-08-25 | 229.21 | 231.12 | 228.18 | 230.11 | +0.131% | 44,356 | +4.728% |
| 2025-08-22 | 223.74 | 230.34 | 223.74 | 229.81 | +3.406% | 26,774 | +4.865% |
| 2025-08-21 | 220.12 | 222.99 | 220.00 | 222.24 | +0.149% | 32,443 | +8.437% |
| 2025-08-20 | 223.14 | 225.00 | 221.63 | 221.91 | -0.180% | 21,733 | +8.598% |
| 2025-08-19 | 220.94 | 223.00 | 220.13 | 222.31 | +1.091% | 27,447 | +8.403% |
| 2025-08-18 | 219.09 | 223.40 | 218.75 | 219.91 | +0.553% | 39,631 | +9.586% |
| 2025-08-15 | 223.61 | 223.82 | 218.65 | 218.70 | -2.078% | 45,548 | +10.192% |
| 2025-08-14 | 224.94 | 225.49 | 221.22 | 223.34 | -1.413% | 58,700 | +7.903% |
| 2025-08-13 | 222.78 | 226.54 | 222.07 | 226.54 | +2.372% | 63,252 | +6.379% |
| 2025-08-12 | 217.16 | 222.60 | 216.06 | 221.29 | +2.506% | 48,406 | +8.902% |
| 2025-08-11 | 218.98 | 219.00 | 210.99 | 215.88 | -3.102% | 56,021 | +11.631% |
| 2025-08-08 | 225.50 | 226.00 | 221.57 | 222.79 | -0.982% | 43,952 | +8.169% |
| 2025-08-07 | 227.07 | 228.55 | 224.29 | 225.00 | -0.649% | 40,047 | +7.107% |
| 2025-08-06 | 224.91 | 228.94 | 223.72 | 226.47 | -0.018% | 71,926 | +6.411% |
| 2025-08-05 | 215.01 | 226.58 | 212.67 | 226.51 | +6.138% | 62,120 | +6.393% |
| 2025-08-04 | 244.48 | 247.16 | 211.74 | 213.41 | -12.983% | 159,219 | +12.923% |
| 2025-08-01 | 248.61 | 250.10 | 245.25 | 245.25 | -2.365% | 51,354 | -1.737% |
| 2025-07-31 | 252.41 | 254.62 | 250.80 | 251.19 | -0.464% | 55,094 | -4.061% |
| 2025-07-30 | 257.19 | 259.25 | 248.64 | 252.36 | -2.360% | 73,212 | -4.505% |
| 2025-07-29 | 256.87 | 259.55 | 255.88 | 258.46 | +1.071% | 33,454 | -6.759% |
| 2025-07-28 | 258.98 | 259.86 | 255.49 | 255.72 | -1.182% | 33,519 | -5.760% |
| 2025-07-25 | 259.60 | 259.60 | 257.36 | 258.78 | -0.131% | 28,096 | -6.875% |
| 2025-07-24 | 254.58 | 260.84 | 253.65 | 259.12 | +1.246% | 43,358 | -6.997% |
| 2025-07-23 | 254.55 | 257.10 | 252.79 | 255.93 | +0.554% | 45,540 | -5.838% |
| 2025-07-22 | 248.12 | 256.83 | 244.89 | 254.52 | +2.484% | 44,311 | -5.316% |
| 2025-07-21 | 244.09 | 248.91 | 243.00 | 248.35 | +2.425% | 49,891 | -2.964% |
| 2025-07-18 | 242.80 | 244.81 | 241.19 | 242.47 | +0.103% | 33,258 | -0.610% |
| 2025-07-17 | 238.39 | 242.31 | 238.07 | 242.22 | +1.072% | 32,956 | -0.508% |
| 2025-07-16 | 237.37 | 239.65 | 237.06 | 239.65 | +1.233% | 31,302 | +0.559% |
| 2025-07-15 | 240.08 | 241.01 | 235.75 | 236.73 | -1.510% | 70,876 | +1.800% |
| 2025-07-14 | 235.10 | 240.36 | 235.04 | 240.36 | +2.582% | 55,592 | +0.262% |
| 2025-07-11 | 233.78 | 235.73 | 231.99 | 234.31 | -0.026% | 66,980 | +2.851% |
| 2025-07-10 | 229.92 | 235.85 | 229.92 | 234.37 | +1.683% | 73,578 | +2.825% |
| 2025-07-09 | 231.86 | 233.05 | 228.62 | 230.49 | -0.087% | 116,857 | +4.556% |
| 2025-07-08 | 232.75 | 234.70 | 229.99 | 230.69 | -0.919% | 76,283 | +4.465% |
| 2025-07-07 | 232.75 | 234.34 | 231.03 | 232.83 | +0.133% | 57,856 | +3.505% |
| 2025-07-03 | 231.00 | 233.99 | 229.57 | 232.52 | +0.702% | 26,597 | +3.643% |
| 2025-07-02 | 228.16 | 230.90 | 226.30 | 230.90 | +1.379% | 61,734 | +4.370% |
| 2025-07-01 | 223.77 | 231.23 | 222.50 | 227.76 | +1.083% | 53,165 | +5.809% |
| 2025-06-30 | 226.18 | 226.87 | 222.75 | 225.32 | +0.298% | 93,719 | +6.955% |
| 2025-06-27 | 223.88 | 227.99 | 222.85 | 224.65 | +0.957% | 101,006 | +7.274% |
| 2025-06-26 | 218.45 | 222.52 | 217.10 | 222.52 | +2.200% | 56,202 | +8.300% |
| 2025-06-25 | 224.51 | 224.51 | 215.83 | 217.73 | -3.578% | 118,706 | +10.683% |
| 2025-06-24 | 227.97 | 231.94 | 225.48 | 225.81 | -1.034% | 188,618 | +6.722% |
| 2025-06-23 | 225.75 | 229.40 | 224.29 | 228.17 | +1.121% | 71,900 | +5.619% |
| 2025-06-20 | 228.81 | 228.81 | 225.55 | 225.64 | -1.009% | 34,247 | +6.803% |
| 2025-06-18 | 226.00 | 230.06 | 225.90 | 227.94 | +0.467% | 115,865 | +5.725% |
| 2025-06-17 | 226.00 | 227.45 | 223.62 | 226.88 | +0.185% | 97,623 | +6.219% |
| 2025-06-16 | 226.00 | 228.50 | 225.00 | 226.46 | +0.649% | 47,202 | +6.416% |
| 2025-06-13 | 225.22 | 226.30 | 218.81 | 225.00 | -0.724% | 69,237 | +7.107% |
| 2025-06-12 | 231.36 | 232.86 | 224.94 | 226.64 | -2.044% | 62,051 | +6.332% |
| 2025-06-11 | 229.40 | 233.26 | 227.45 | 231.37 | +0.837% | 141,428 | +4.158% |
| 2025-06-10 | 233.63 | 234.00 | 228.40 | 229.45 | -1.325% | 84,904 | +5.029% |
| 2025-06-09 | 229.52 | 234.07 | 228.65 | 232.53 | +1.426% | 64,311 | +3.638% |
| 2025-06-06 | 226.06 | 229.91 | 226.06 | 229.26 | +1.089% | 36,551 | +5.116% |
| 2025-06-05 | 230.78 | 230.78 | 226.17 | 226.79 | -1.622% | 33,573 | +6.261% |
| 2025-06-04 | 230.26 | 232.24 | 228.49 | 230.53 | +0.178% | 39,540 | +4.537% |
| 2025-06-03 | 228.32 | 231.50 | 227.40 | 230.12 | +0.533% | 41,153 | +4.724% |
| 2025-06-02 | 225.00 | 229.52 | 222.00 | 228.90 | +1.647% | 45,718 | +5.282% |
| 2025-05-30 | 224.14 | 225.28 | 221.16 | 225.19 | +0.392% | 59,197 | +7.016% |
| 2025-05-29 | 222.50 | 224.78 | 221.28 | 224.31 | +1.793% | 42,872 | +7.436% |
| 2025-05-28 | 217.40 | 221.26 | 215.71 | 220.36 | +0.921% | 34,612 | +9.362% |
| 2025-05-27 | 217.00 | 219.13 | 214.15 | 218.35 | +2.047% | 19,347 | +10.369% |
| 2025-05-23 | 215.01 | 216.83 | 211.05 | 213.97 | -0.958% | 29,664 | +12.628% |
| 2025-05-22 | 218.10 | 218.10 | 215.62 | 216.04 | -0.972% | 18,241 | +11.549% |
| 2025-05-21 | 216.10 | 218.80 | 216.00 | 218.16 | +0.018% | 28,711 | +10.465% |
| 2025-05-20 | 220.00 | 221.73 | 215.01 | 218.12 | -1.276% | 26,050 | +10.485% |
| 2025-05-19 | 220.00 | 221.96 | 216.80 | 220.94 | -0.554% | 35,525 | +9.075% |
| 2025-05-16 | 220.98 | 224.67 | 220.00 | 222.17 | +0.666% | 36,821 | +8.471% |
| 2025-05-15 | 215.90 | 223.92 | 214.50 | 220.70 | +1.982% | 45,765 | +9.193% |
| 2025-05-14 | 213.28 | 216.90 | 211.81 | 216.41 | -0.028% | 22,703 | +11.358% |
| 2025-05-13 | 215.67 | 217.01 | 214.21 | 216.47 | -0.198% | 22,219 | +11.327% |
| 2025-05-12 | 214.99 | 220.95 | 212.82 | 216.90 | +1.545% | 28,022 | +11.107% |
| 2025-05-09 | 211.18 | 214.80 | 210.90 | 213.60 | +0.845% | 22,831 | +12.823% |
| 2025-05-08 | 213.01 | 214.65 | 209.50 | 211.81 | -0.465% | 16,798 | +13.776% |
| 2025-05-07 | 208.62 | 212.85 | 208.62 | 212.80 | +1.911% | 11,377 | +13.247% |
| 2025-05-06 | 213.47 | 213.47 | 206.00 | 208.81 | -1.912% | 16,415 | +15.411% |
| 2025-05-05 | 214.70 | 214.70 | 209.74 | 212.88 | -0.898% | 17,876 | +13.205% |
| 2025-05-02 | 211.57 | 214.81 | 209.66 | 214.81 | +2.918% | 29,915 | +12.188% |
| 2025-05-01 | 206.07 | 211.01 | 206.07 | 208.72 | +1.124% | 10,249 | +15.461% |
| 2025-04-30 | 203.55 | 208.17 | 203.50 | 206.40 | +0.438% | 10,745 | +16.759% |
| 2025-04-29 | 205.36 | 206.00 | 203.40 | 205.50 | -0.729% | 12,276 | +17.270% |
| 2025-04-28 | 207.65 | 207.65 | 207.01 | 207.01 | +3.190% | 8,837 | +16.415% |
| 2025-04-25 | 201.00 | 201.00 | 198.57 | 200.61 | -0.580% | 4,459 | +20.129% |
| 2025-04-24 | 203.19 | 204.64 | 200.39 | 201.78 | -1.561% | 7,766 | +19.432% |
| 2025-04-23 | 204.53 | 206.79 | 204.00 | 204.98 | +1.065% | 7,437 | +17.568% |
| 2025-04-22 | 218.26 | 218.26 | 202.82 | 202.82 | 0.000% | 10,383 | +18.820% |