AME
Ametek, Inc.
stockNYSE
At CloseOct 23, 2026 3:59:55 PM EDT
240.02USD+0.502%(+1.20)988,816
After-hoursOct 23, 2026 4:10:30 PM EDT
240.03USD+0.004%(+0.01)
AME Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 236.16 | 241.42 | 235.16 | 240.03 | +0.507% | 988,816 | 0.000% |
| 2026-10-22 | 247.00 | 247.00 | 234.43 | 238.82 | -4.579% | 1,911,713 | +0.507% |
| 2026-10-21 | 249.52 | 252.07 | 248.09 | 250.28 | +1.180% | 1,178,619 | -4.095% |
| 2026-10-20 | 245.21 | 249.18 | 243.02 | 247.36 | +0.057% | 1,155,973 | -2.963% |
| 2026-10-19 | 249.29 | 250.16 | 246.72 | 247.22 | -0.383% | 1,495,960 | -2.908% |
| 2026-10-16 | 248.40 | 251.92 | 246.43 | 248.17 | -0.141% | 1,568,729 | -3.280% |
| 2026-10-15 | 244.52 | 249.04 | 242.06 | 248.52 | +0.685% | 1,780,847 | -3.416% |
| 2026-10-14 | 248.92 | 249.84 | 244.61 | 246.83 | -1.457% | 1,378,886 | -2.755% |
| 2026-10-13 | 249.64 | 251.31 | 247.21 | 250.48 | +0.236% | 896,884 | -4.172% |
| 2026-10-12 | 248.52 | 252.95 | 248.52 | 249.89 | +0.527% | 631,428 | -3.946% |
| 2026-10-09 | 248.34 | 249.96 | 246.53 | 248.58 | +0.428% | 854,350 | -3.440% |
| 2026-10-08 | 246.37 | 249.67 | 245.63 | 247.52 | -0.442% | 1,222,051 | -3.026% |
| 2026-10-07 | 250.77 | 251.87 | 246.37 | 248.62 | -2.010% | 1,224,536 | -3.455% |
| 2026-10-06 | 252.71 | 255.41 | 251.84 | 253.72 | +0.715% | 892,318 | -5.396% |
| 2026-10-05 | 251.90 | 254.80 | 250.44 | 251.92 | -0.004% | 1,204,121 | -4.720% |
| 2026-10-02 | 252.41 | 253.72 | 250.13 | 251.93 | +1.140% | 1,588,817 | -4.724% |
| 2026-10-01 | 248.25 | 250.66 | 245.80 | 249.09 | +0.549% | 2,009,466 | -3.637% |
| 2026-09-30 | 252.62 | 253.90 | 247.73 | 247.73 | -1.216% | 1,727,357 | -3.108% |
| 2026-09-29 | 251.94 | 254.19 | 249.59 | 250.78 | -0.354% | 1,189,710 | -4.287% |
| 2026-09-28 | 249.01 | 252.69 | 248.87 | 251.67 | +0.371% | 1,408,438 | -4.625% |
| 2026-09-25 | 250.00 | 252.78 | 249.06 | 250.74 | +1.211% | 1,400,122 | -4.271% |
| 2026-09-24 | 244.18 | 248.00 | 242.11 | 247.74 | +0.523% | 1,992,117 | -3.112% |
| 2026-09-23 | 243.73 | 248.57 | 243.73 | 246.45 | +0.424% | 1,466,647 | -2.605% |
| 2026-09-22 | 241.81 | 246.49 | 241.79 | 245.41 | +1.733% | 1,313,799 | -2.192% |
| 2026-09-21 | 239.79 | 242.32 | 237.76 | 241.23 | +1.511% | 1,351,452 | -0.497% |
| 2026-09-18 | 234.67 | 237.94 | 233.62 | 237.64 | +1.417% | 1,739,947 | +1.006% |
| 2026-09-17 | 236.25 | 236.54 | 231.87 | 234.32 | +0.917% | 1,869,778 | +2.437% |
| 2026-09-16 | 234.59 | 235.99 | 230.00 | 232.19 | -0.964% | 1,359,133 | +3.377% |
| 2026-09-15 | 234.58 | 235.22 | 232.01 | 234.45 | +0.342% | 1,429,384 | +2.380% |
| 2026-09-14 | 235.94 | 238.66 | 231.29 | 233.65 | -3.399% | 1,619,351 | +2.731% |
| 2026-09-11 | 237.91 | 243.04 | 237.78 | 241.87 | +3.257% | 1,312,725 | -0.761% |
| 2026-09-10 | 233.97 | 235.91 | 232.50 | 234.24 | -0.859% | 1,236,151 | +2.472% |
| 2026-09-09 | 236.18 | 237.71 | 235.03 | 236.27 | -0.627% | 1,105,185 | +1.591% |
| 2026-09-08 | 237.67 | 240.78 | 237.54 | 237.76 | +0.017% | 1,104,939 | +0.955% |
| 2026-09-04 | 234.20 | 238.89 | 234.20 | 237.72 | +1.503% | 1,549,726 | +0.972% |
| 2026-09-03 | 234.18 | 234.88 | 230.61 | 234.20 | +0.433% | 1,232,708 | +2.489% |
| 2026-09-02 | 233.03 | 234.16 | 229.98 | 233.19 | +0.808% | 1,318,620 | +2.933% |
| 2026-09-01 | 234.11 | 235.78 | 229.59 | 231.32 | -1.637% | 1,542,651 | +3.765% |
| 2026-08-31 | 236.03 | 236.98 | 234.39 | 235.17 | -0.457% | 2,106,605 | +2.067% |
| 2026-08-28 | 244.36 | 244.44 | 236.03 | 236.25 | -3.045% | 1,746,295 | +1.600% |
| 2026-08-27 | 245.70 | 246.22 | 242.85 | 243.67 | -0.624% | 808,504 | -1.494% |
| 2026-08-26 | 243.01 | 246.35 | 243.01 | 245.20 | +1.419% | 803,632 | -2.108% |
| 2026-08-25 | 246.60 | 247.40 | 241.36 | 241.77 | -0.231% | 957,608 | -0.720% |
| 2026-08-24 | 238.64 | 242.50 | 237.79 | 242.33 | +1.161% | 1,825,283 | -0.949% |
| 2026-08-21 | 239.97 | 240.74 | 237.40 | 239.55 | +0.197% | 1,288,094 | +0.200% |
| 2026-08-20 | 241.33 | 242.68 | 238.17 | 239.08 | -1.702% | 1,607,978 | +0.397% |
| 2026-08-19 | 252.37 | 252.87 | 243.10 | 243.22 | -2.708% | 1,623,279 | -1.312% |
| 2026-08-18 | 252.54 | 253.53 | 248.93 | 249.99 | -1.645% | 1,545,404 | -3.984% |
| 2026-08-17 | 253.74 | 257.07 | 252.87 | 254.17 | -0.243% | 1,931,976 | -5.563% |
| 2026-08-14 | 255.40 | 257.72 | 254.27 | 254.79 | -0.558% | 1,577,128 | -5.793% |
| 2026-08-13 | 260.31 | 261.16 | 255.71 | 256.22 | -0.890% | 655,855 | -6.319% |
| 2026-08-12 | 258.95 | 259.99 | 256.58 | 258.52 | +0.866% | 1,322,138 | -7.152% |
| 2026-08-11 | 253.05 | 257.87 | 252.69 | 256.30 | +1.352% | 824,446 | -6.348% |
| 2026-08-10 | 255.26 | 256.89 | 252.34 | 252.88 | -0.307% | 999,073 | -5.081% |
| 2026-08-07 | 252.96 | 254.81 | 251.49 | 253.66 | +0.907% | 1,001,544 | -5.373% |
| 2026-08-06 | 255.74 | 257.38 | 250.00 | 251.38 | -1.327% | 1,078,951 | -4.515% |
| 2026-08-05 | 254.42 | 257.94 | 252.80 | 254.76 | +0.279% | 1,274,903 | -5.782% |
| 2026-08-04 | 256.00 | 257.40 | 244.02 | 254.05 | +4.217% | 2,617,214 | -5.519% |
| 2026-08-03 | 241.60 | 244.71 | 240.21 | 243.77 | +0.852% | 1,676,575 | -1.534% |
| 2026-07-31 | 243.53 | 244.97 | 240.61 | 241.71 | +0.708% | 1,051,651 | -0.695% |
| 2026-07-30 | 240.44 | 240.44 | 235.95 | 240.01 | +2.023% | 1,071,228 | +0.008% |
| 2026-07-29 | 238.37 | 240.80 | 233.99 | 235.25 | -2.560% | 1,518,573 | +2.032% |
| 2026-07-28 | 242.39 | 244.16 | 239.93 | 241.43 | -0.695% | 1,352,652 | -0.580% |
| 2026-07-27 | 242.93 | 243.97 | 238.10 | 243.12 | +0.475% | 1,016,915 | -1.271% |
| 2026-07-24 | 242.03 | 243.65 | 240.53 | 241.97 | +0.344% | 1,091,414 | -0.802% |
| 2026-07-23 | 236.00 | 241.76 | 236.00 | 241.14 | +1.708% | 1,049,144 | -0.460% |
| 2026-07-22 | 236.72 | 239.76 | 236.72 | 237.09 | -0.282% | 855,100 | +1.240% |
| 2026-07-21 | 237.08 | 239.42 | 233.97 | 237.76 | +1.084% | 1,215,815 | +0.955% |
| 2026-07-20 | 237.95 | 238.96 | 233.45 | 235.21 | -0.755% | 1,177,884 | +2.049% |
| 2026-07-17 | 230.80 | 237.99 | 229.89 | 237.00 | -0.126% | 1,162,690 | +1.278% |
| 2026-07-16 | 231.07 | 237.66 | 230.35 | 237.30 | +1.619% | 1,159,830 | +1.150% |
| 2026-07-15 | 235.00 | 235.28 | 231.02 | 233.52 | -0.188% | 842,538 | +2.788% |
| 2026-07-14 | 235.44 | 236.12 | 231.96 | 233.96 | +0.801% | 617,063 | +2.594% |
| 2026-07-13 | 233.01 | 234.38 | 230.17 | 232.10 | -0.803% | 879,314 | +3.417% |
| 2026-07-10 | 234.14 | 235.98 | 232.72 | 233.98 | +0.425% | 639,697 | +2.586% |
| 2026-07-09 | 234.17 | 235.81 | 232.38 | 232.99 | +0.713% | 602,393 | +3.022% |
| 2026-07-08 | 228.46 | 231.71 | 226.51 | 231.34 | -0.155% | 1,129,372 | +3.756% |
| 2026-07-07 | 235.28 | 237.26 | 230.09 | 231.70 | -2.294% | 1,135,344 | +3.595% |
| 2026-07-06 | 234.97 | 238.56 | 234.97 | 237.14 | +1.074% | 846,973 | +1.219% |
| 2026-07-02 | 238.32 | 239.91 | 231.26 | 234.62 | -1.058% | 1,041,668 | +2.306% |
| 2026-07-01 | 241.32 | 243.63 | 237.01 | 237.13 | -1.988% | 994,011 | +1.223% |
| 2026-06-30 | 239.50 | 243.20 | 238.29 | 241.94 | +1.775% | 1,048,626 | -0.789% |
| 2026-06-29 | 236.32 | 239.07 | 235.46 | 237.72 | +0.084% | 772,539 | +0.972% |
| 2026-06-26 | 239.73 | 239.73 | 235.77 | 237.52 | -1.424% | 1,477,808 | +1.057% |
| 2026-06-25 | 236.71 | 244.71 | 236.10 | 240.95 | +2.366% | 1,218,736 | -0.382% |
| 2026-06-24 | 233.87 | 239.81 | 233.75 | 235.38 | +0.555% | 1,327,761 | +1.976% |
| 2026-06-23 | 237.63 | 237.63 | 233.40 | 234.08 | -3.093% | 1,273,210 | +2.542% |
| 2026-06-22 | 238.68 | 241.62 | 237.68 | 241.55 | +1.740% | 1,939,384 | -0.629% |
| 2026-06-18 | 234.00 | 238.67 | 234.00 | 237.42 | +2.659% | 2,439,233 | +1.099% |
| 2026-06-17 | 232.53 | 235.53 | 230.53 | 231.27 | -0.272% | 1,130,152 | +3.788% |
| 2026-06-16 | 232.09 | 234.08 | 231.46 | 231.90 | +0.629% | 906,484 | +3.506% |
| 2026-06-15 | 229.21 | 232.97 | 229.15 | 230.45 | +1.466% | 1,676,826 | +4.157% |
| 2026-06-12 | 228.34 | 229.15 | 225.39 | 227.12 | +0.402% | 1,422,105 | +5.684% |
| 2026-06-11 | 224.11 | 227.18 | 222.39 | 226.21 | +1.997% | 1,166,425 | +6.109% |
| 2026-06-10 | 228.53 | 229.12 | 221.00 | 221.78 | -3.490% | 912,842 | +8.229% |
| 2026-06-09 | 228.02 | 231.93 | 225.53 | 229.80 | +1.704% | 1,459,557 | +4.452% |
| 2026-06-08 | 228.27 | 228.56 | 225.50 | 225.95 | -0.265% | 1,412,116 | +6.231% |
| 2026-06-05 | 228.00 | 228.88 | 225.59 | 226.55 | -0.966% | 999,910 | +5.950% |
| 2026-06-04 | 228.71 | 230.38 | 228.00 | 228.76 | +0.232% | 975,952 | +4.927% |
| 2026-06-03 | 228.11 | 230.42 | 226.17 | 228.23 | +0.220% | 874,878 | +5.170% |
| 2026-06-02 | 225.19 | 228.39 | 224.53 | 227.73 | +1.956% | 927,518 | +5.401% |
| 2026-06-01 | 222.59 | 224.72 | 220.09 | 223.36 | -1.103% | 1,186,259 | +7.463% |
| 2026-05-29 | 225.01 | 227.30 | 223.14 | 225.85 | +0.177% | 2,103,101 | +6.279% |
| 2026-05-28 | 224.44 | 226.16 | 221.42 | 225.45 | -0.411% | 1,327,941 | +6.467% |
| 2026-05-27 | 228.81 | 228.99 | 226.24 | 226.38 | -1.334% | 1,102,405 | +6.030% |
| 2026-05-26 | 225.95 | 230.37 | 224.25 | 229.44 | +2.191% | 1,143,015 | +4.616% |
| 2026-05-22 | 224.52 | 225.57 | 221.68 | 224.52 | +0.605% | 891,699 | +6.908% |
| 2026-05-21 | 223.40 | 224.71 | 221.01 | 223.17 | -0.685% | 1,046,820 | +7.555% |
| 2026-05-20 | 222.42 | 224.82 | 220.51 | 224.71 | +1.550% | 1,103,286 | +6.818% |
| 2026-05-19 | 222.01 | 223.53 | 220.00 | 221.28 | -1.941% | 1,003,588 | +8.473% |
| 2026-05-18 | 227.28 | 227.94 | 225.15 | 225.66 | -0.983% | 1,016,217 | +6.368% |
| 2026-05-15 | 229.50 | 230.44 | 226.89 | 227.90 | -1.826% | 1,033,445 | +5.323% |
| 2026-05-14 | 233.23 | 233.23 | 230.43 | 232.14 | +0.311% | 981,137 | +3.399% |
| 2026-05-13 | 232.68 | 234.24 | 229.96 | 231.42 | +0.095% | 1,097,572 | +3.721% |
| 2026-05-12 | 232.03 | 233.19 | 229.46 | 231.20 | -0.414% | 2,285,108 | +3.819% |
| 2026-05-11 | 232.97 | 234.01 | 231.12 | 232.16 | -0.103% | 1,250,540 | +3.390% |
| 2026-05-08 | 236.85 | 238.49 | 231.71 | 232.40 | -0.993% | 1,267,648 | +3.283% |
| 2026-05-07 | 239.87 | 240.39 | 233.86 | 234.73 | -2.755% | 1,136,605 | +2.258% |
| 2026-05-06 | 239.00 | 243.18 | 236.37 | 241.38 | +2.916% | 1,842,739 | -0.559% |
| 2026-05-05 | 233.08 | 237.00 | 231.97 | 234.54 | +1.784% | 1,350,847 | +2.341% |
| 2026-05-04 | 229.85 | 232.22 | 228.66 | 230.43 | -0.022% | 1,001,257 | +4.166% |
| 2026-05-01 | 235.80 | 235.80 | 229.06 | 230.48 | -2.132% | 1,989,306 | +4.144% |
| 2026-04-30 | 242.00 | 242.00 | 232.00 | 235.50 | +3.348% | 3,362,262 | +1.924% |
| 2026-04-29 | 229.68 | 231.05 | 226.39 | 227.87 | -0.472% | 1,806,963 | +5.336% |
| 2026-04-28 | 232.82 | 235.25 | 224.01 | 228.95 | -1.726% | 1,671,577 | +4.839% |
| 2026-04-27 | 233.24 | 234.50 | 230.90 | 232.97 | +0.009% | 844,010 | +3.030% |
| 2026-04-24 | 234.27 | 234.34 | 231.90 | 232.95 | -0.872% | 904,839 | +3.039% |
| 2026-04-23 | 231.98 | 236.34 | 231.94 | 235.00 | +1.970% | 872,164 | +2.140% |
| 2026-04-22 | 235.67 | 235.96 | 230.10 | 230.46 | -1.319% | 829,807 | +4.153% |
| 2026-04-21 | 236.33 | 237.56 | 232.97 | 233.54 | -1.385% | 644,588 | +2.779% |
| 2026-04-20 | 235.91 | 237.61 | 235.40 | 236.82 | +0.237% | 625,948 | +1.355% |
| 2026-04-17 | 232.71 | 238.40 | 231.20 | 236.26 | +2.615% | 1,181,905 | +1.596% |
| 2026-04-16 | 229.36 | 232.20 | 227.95 | 230.24 | +0.061% | 866,465 | +4.252% |
| 2026-04-15 | 233.25 | 234.40 | 228.02 | 230.10 | -1.818% | 1,001,871 | +4.316% |
| 2026-04-14 | 234.33 | 236.00 | 231.86 | 234.36 | -0.047% | 1,003,823 | +2.419% |
| 2026-04-13 | 234.51 | 235.00 | 231.44 | 234.47 | -0.187% | 963,577 | +2.371% |
| 2026-04-10 | 233.66 | 236.18 | 232.25 | 234.91 | +0.608% | 966,415 | +2.180% |
| 2026-04-09 | 229.11 | 234.33 | 228.67 | 233.49 | +1.302% | 1,167,611 | +2.801% |
| 2026-04-08 | 225.10 | 231.90 | 224.21 | 230.49 | +5.851% | 1,576,701 | +4.139% |
| 2026-04-07 | 217.24 | 219.26 | 215.27 | 217.75 | -0.307% | 1,185,729 | +10.232% |
| 2026-04-06 | 218.38 | 218.49 | 216.18 | 218.42 | +0.060% | 602,148 | +9.894% |
| 2026-04-02 | 213.31 | 219.49 | 212.47 | 218.29 | -0.156% | 776,484 | +9.959% |
| 2026-04-01 | 216.89 | 221.08 | 216.00 | 218.63 | +1.992% | 1,184,866 | +9.788% |
| 2026-03-31 | 211.58 | 215.90 | 209.59 | 214.36 | +2.875% | 1,219,475 | +11.975% |
| 2026-03-30 | 211.59 | 211.91 | 207.32 | 208.37 | -0.416% | 1,032,664 | +15.194% |
| 2026-03-27 | 210.92 | 212.26 | 208.75 | 209.24 | -1.055% | 833,484 | +14.715% |
| 2026-03-26 | 212.66 | 215.77 | 210.82 | 211.47 | -1.793% | 1,179,869 | +13.505% |
| 2026-03-25 | 219.36 | 220.71 | 215.10 | 215.33 | -0.760% | 1,280,975 | +11.471% |
| 2026-03-24 | 210.18 | 217.68 | 209.59 | 216.98 | +1.959% | 883,733 | +10.623% |
| 2026-03-23 | 214.70 | 216.96 | 212.56 | 212.81 | +1.643% | 1,357,997 | +12.791% |
| 2026-03-20 | 212.25 | 213.81 | 208.26 | 209.37 | -1.007% | 2,249,053 | +14.644% |
| 2026-03-19 | 210.62 | 212.91 | 209.32 | 211.50 | -0.597% | 1,755,888 | +13.489% |
| 2026-03-18 | 214.99 | 215.56 | 212.00 | 212.77 | -1.294% | 1,172,123 | +12.812% |
| 2026-03-17 | 215.64 | 216.69 | 211.41 | 215.56 | +0.489% | 1,220,577 | +11.352% |
| 2026-03-16 | 216.61 | 217.02 | 213.49 | 214.51 | +0.009% | 1,695,236 | +11.897% |
| 2026-03-13 | 217.29 | 218.16 | 213.50 | 214.49 | -0.501% | 1,178,069 | +11.907% |
| 2026-03-12 | 223.73 | 224.30 | 215.23 | 215.57 | -3.892% | 1,738,563 | +11.347% |
| 2026-03-11 | 225.07 | 226.85 | 222.61 | 224.30 | -0.884% | 1,321,064 | +7.013% |
| 2026-03-10 | 225.04 | 229.01 | 224.53 | 226.30 | +0.546% | 1,509,809 | +6.067% |
| 2026-03-09 | 219.91 | 225.68 | 217.52 | 225.07 | +1.392% | 1,731,335 | +6.647% |
| 2026-03-06 | 223.33 | 225.01 | 220.68 | 221.98 | -2.142% | 1,568,272 | +8.131% |
| 2026-03-05 | 231.40 | 232.84 | 224.66 | 226.84 | -3.370% | 3,562,429 | +5.815% |
| 2026-03-04 | 236.44 | 237.09 | 233.08 | 234.75 | -0.213% | 1,689,807 | +2.249% |
| 2026-03-03 | 236.94 | 238.34 | 231.85 | 235.25 | -2.572% | 2,132,731 | +2.032% |
| 2026-03-02 | 236.34 | 242.05 | 234.96 | 241.46 | +0.936% | 1,171,271 | -0.592% |
| 2026-02-27 | 235.32 | 239.24 | 233.88 | 239.22 | +0.954% | 1,571,646 | +0.339% |
| 2026-02-26 | 234.73 | 237.03 | 232.07 | 236.96 | +1.691% | 1,102,525 | +1.296% |
| 2026-02-25 | 236.18 | 237.41 | 232.13 | 233.02 | -1.613% | 995,265 | +3.008% |
| 2026-02-24 | 231.93 | 236.88 | 231.91 | 236.84 | +2.329% | 965,218 | +1.347% |
| 2026-02-23 | 233.10 | 233.73 | 228.81 | 231.45 | -0.882% | 999,646 | +3.707% |
| 2026-02-20 | 231.89 | 234.28 | 230.32 | 233.51 | +0.327% | 1,466,502 | +2.792% |
| 2026-02-19 | 233.23 | 235.61 | 231.97 | 232.75 | -0.666% | 1,128,339 | +3.128% |
| 2026-02-18 | 233.41 | 235.51 | 232.71 | 234.31 | +0.420% | 955,881 | +2.441% |
| 2026-02-17 | 228.71 | 234.19 | 228.59 | 233.33 | +1.554% | 1,035,421 | +2.871% |
| 2026-02-13 | 227.68 | 230.96 | 225.97 | 229.76 | +0.468% | 1,283,908 | +4.470% |
| 2026-02-12 | 238.19 | 239.94 | 228.57 | 228.69 | -2.805% | 1,812,397 | +4.959% |
| 2026-02-11 | 233.00 | 237.18 | 233.00 | 235.29 | +0.935% | 1,146,121 | +2.015% |
| 2026-02-10 | 234.11 | 235.73 | 232.75 | 233.11 | -0.129% | 1,090,123 | +2.969% |
| 2026-02-09 | 231.17 | 234.46 | 230.85 | 233.41 | +0.647% | 834,122 | +2.836% |
| 2026-02-06 | 232.12 | 233.56 | 230.00 | 231.91 | +0.923% | 1,169,360 | +3.501% |
| 2026-02-05 | 226.59 | 230.76 | 226.20 | 229.79 | +0.860% | 1,741,610 | +4.456% |
| 2026-02-04 | 231.52 | 234.56 | 225.68 | 227.83 | -0.476% | 2,630,007 | +5.355% |
| 2026-02-03 | 224.79 | 233.17 | 223.38 | 228.92 | +0.527% | 3,044,432 | +4.853% |
| 2026-02-02 | 223.06 | 229.03 | 222.47 | 227.72 | +1.670% | 2,252,283 | +5.406% |
| 2026-01-30 | 225.87 | 227.79 | 222.56 | 223.98 | -1.165% | 1,294,048 | +7.166% |
| 2026-01-29 | 223.95 | 226.68 | 223.42 | 226.62 | +1.856% | 1,286,239 | +5.917% |
| 2026-01-28 | 219.49 | 224.37 | 219.08 | 222.49 | +0.875% | 1,261,721 | +7.884% |
| 2026-01-27 | 218.16 | 220.74 | 217.45 | 220.56 | +0.346% | 856,149 | +8.828% |
| 2026-01-26 | 220.60 | 221.23 | 218.26 | 219.80 | -0.426% | 1,098,536 | +9.204% |
| 2026-01-23 | 223.91 | 224.37 | 219.64 | 220.74 | -0.532% | 2,177,757 | +8.739% |
| 2026-01-22 | 222.14 | 223.79 | 220.73 | 221.92 | +0.681% | 1,955,492 | +8.161% |
| 2026-01-21 | 216.36 | 221.35 | 215.41 | 220.42 | +3.416% | 1,969,569 | +8.897% |
| 2026-01-20 | 213.12 | 215.40 | 210.78 | 213.14 | -1.164% | 1,220,086 | +12.616% |
| 2026-01-16 | 214.94 | 215.85 | 213.06 | 215.65 | +0.293% | 1,318,484 | +11.305% |
| 2026-01-15 | 213.41 | 215.36 | 211.64 | 215.02 | +1.847% | 1,093,067 | +11.631% |
| 2026-01-14 | 211.43 | 212.15 | 209.27 | 211.12 | -0.288% | 916,067 | +13.694% |
| 2026-01-13 | 210.32 | 211.79 | 209.07 | 211.73 | +0.939% | 1,040,034 | +13.366% |
| 2026-01-12 | 209.92 | 211.75 | 208.91 | 209.76 | -0.418% | 1,236,021 | +14.431% |
| 2026-01-09 | 210.04 | 211.85 | 209.28 | 210.64 | +0.286% | 849,926 | +13.953% |
| 2026-01-08 | 211.17 | 213.50 | 209.73 | 210.04 | -0.540% | 1,222,921 | +14.278% |
| 2026-01-07 | 213.90 | 214.45 | 210.66 | 211.18 | -1.391% | 1,201,261 | +13.661% |
| 2026-01-06 | 210.44 | 214.60 | 208.95 | 214.16 | +1.349% | 1,159,296 | +12.080% |
| 2026-01-05 | 208.17 | 212.64 | 208.13 | 211.31 | +1.038% | 1,075,415 | +13.591% |
| 2026-01-02 | 206.00 | 209.28 | 205.10 | 209.14 | +1.865% | 879,427 | +14.770% |
| 2025-12-31 | 206.81 | 207.87 | 205.10 | 205.31 | -0.831% | 810,454 | +16.911% |
| 2025-12-30 | 208.00 | 208.90 | 206.91 | 207.03 | -0.795% | 728,770 | +15.940% |
| 2025-12-29 | 208.31 | 208.98 | 207.41 | 208.69 | +0.115% | 1,081,004 | +15.017% |
| 2025-12-26 | 207.92 | 208.49 | 207.36 | 208.45 | +0.082% | 497,963 | +15.150% |
| 2025-12-24 | 209.03 | 209.33 | 207.99 | 208.28 | -0.134% | 425,104 | +15.244% |
| 2025-12-23 | 208.00 | 210.14 | 207.00 | 208.56 | +1.130% | 1,421,211 | +15.089% |
| 2025-12-22 | 203.61 | 206.37 | 203.03 | 206.23 | +1.446% | 1,212,060 | +16.389% |
| 2025-12-19 | 203.17 | 203.57 | 201.75 | 203.29 | +0.659% | 3,791,452 | +18.073% |
| 2025-12-18 | 201.35 | 202.82 | 199.99 | 201.96 | +1.031% | 1,799,513 | +18.850% |
| 2025-12-17 | 200.48 | 202.20 | 199.07 | 199.90 | -0.932% | 1,783,239 | +20.075% |
| 2025-12-16 | 202.80 | 203.78 | 200.83 | 201.78 | -0.694% | 1,533,642 | +18.956% |
| 2025-12-15 | 201.71 | 203.39 | 201.30 | 203.19 | +0.719% | 1,611,340 | +18.131% |
| 2025-12-12 | 204.22 | 204.43 | 200.62 | 201.74 | -1.030% | 1,489,913 | +18.980% |
| 2025-12-11 | 200.62 | 204.24 | 199.87 | 203.84 | +1.585% | 1,994,998 | +17.754% |
| 2025-12-10 | 196.51 | 201.80 | 196.08 | 200.66 | +2.393% | 1,645,573 | +19.620% |
| 2025-12-09 | 199.43 | 199.43 | 195.82 | 195.97 | -1.651% | 1,005,981 | +22.483% |
| 2025-12-08 | 199.29 | 201.09 | 198.65 | 199.26 | -0.270% | 1,072,968 | +20.461% |
| 2025-12-05 | 199.04 | 201.39 | 198.32 | 199.80 | +0.291% | 1,562,450 | +20.135% |
| 2025-12-04 | 199.13 | 200.88 | 198.34 | 199.22 | 0.000% | 1,029,711 | +20.485% |
| 2025-12-03 | 196.86 | 199.36 | 195.68 | 199.22 | +0.978% | 960,608 | +20.485% |
| 2025-12-02 | 196.18 | 198.27 | 195.29 | 197.29 | +0.859% | 1,266,484 | +21.664% |
| 2025-12-01 | 196.46 | 198.26 | 195.57 | 195.61 | -1.152% | 1,319,362 | +22.708% |
| 2025-11-28 | 196.42 | 198.53 | 196.10 | 197.89 | +0.820% | 905,207 | +21.295% |
| 2025-11-26 | 196.95 | 197.90 | 196.25 | 196.28 | -0.477% | 1,677,940 | +22.290% |
| 2025-11-25 | 196.56 | 198.11 | 194.50 | 197.22 | +1.024% | 1,219,835 | +21.707% |
| 2025-11-24 | 194.74 | 195.99 | 194.01 | 195.22 | +0.103% | 2,272,560 | +22.954% |
| 2025-11-21 | 190.41 | 196.00 | 190.25 | 195.02 | +2.631% | 1,605,814 | +23.080% |
| 2025-11-20 | 193.89 | 194.91 | 189.06 | 190.02 | -0.809% | 1,619,840 | +26.318% |
| 2025-11-19 | 189.62 | 192.44 | 188.47 | 191.57 | +0.879% | 1,420,147 | +25.296% |
| 2025-11-18 | 191.01 | 191.48 | 188.82 | 189.90 | -0.675% | 1,619,719 | +26.398% |
| 2025-11-17 | 193.89 | 195.65 | 190.69 | 191.19 | -1.122% | 1,656,520 | +25.545% |
| 2025-11-14 | 193.00 | 194.76 | 192.15 | 193.36 | -0.407% | 1,731,110 | +24.136% |
| 2025-11-13 | 196.42 | 197.28 | 193.47 | 194.15 | -1.342% | 1,524,888 | +23.631% |
| 2025-11-12 | 198.40 | 200.71 | 196.63 | 196.79 | -0.430% | 1,482,413 | +21.973% |
| 2025-11-11 | 197.66 | 198.15 | 194.45 | 197.64 | -0.187% | 1,079,218 | +21.448% |
| 2025-11-10 | 196.70 | 198.60 | 195.00 | 198.01 | +0.876% | 1,306,855 | +21.221% |
| 2025-11-07 | 196.68 | 197.01 | 193.97 | 196.29 | -0.487% | 1,417,447 | +22.283% |
| 2025-11-06 | 197.67 | 198.73 | 195.81 | 197.25 | -0.409% | 1,084,948 | +21.688% |
| 2025-11-05 | 198.02 | 199.81 | 197.01 | 198.06 | 0.000% | 1,147,025 | +21.191% |
| 2025-11-04 | 196.99 | 198.47 | 196.40 | 198.06 | -0.327% | 939,466 | +21.191% |
| 2025-11-03 | 201.66 | 202.43 | 197.06 | 198.71 | -1.682% | 1,551,875 | +20.794% |
| 2025-10-31 | 198.77 | 204.15 | 197.77 | 202.11 | +1.911% | 2,816,623 | +18.762% |
| 2025-10-30 | 196.17 | 200.42 | 192.27 | 198.32 | +7.671% | 3,522,872 | +21.032% |
| 2025-10-29 | 185.06 | 187.14 | 182.87 | 184.19 | -0.492% | 2,201,834 | +30.317% |
| 2025-10-28 | 186.73 | 187.00 | 184.06 | 185.10 | -0.884% | 1,595,680 | +29.676% |
| 2025-10-27 | 187.38 | 188.46 | 185.81 | 186.75 | -0.208% | 1,106,757 | +28.530% |
| 2025-10-24 | 189.95 | 189.95 | 186.38 | 187.14 | -1.089% | 1,386,507 | +28.262% |
| 2025-10-23 | 185.60 | 189.76 | 185.31 | 189.20 | +2.303% | 1,066,846 | +26.866% |
| 2025-10-22 | 188.84 | 189.26 | 184.89 | 184.94 | -1.784% | 781,211 | +29.788% |
| 2025-10-21 | 187.00 | 189.34 | 186.66 | 188.30 | +0.486% | 691,288 | +27.472% |
| 2025-10-20 | 186.97 | 188.00 | 186.00 | 187.39 | +1.035% | 767,473 | +28.091% |
| 2025-10-17 | 184.15 | 186.09 | 183.07 | 185.47 | +0.531% | 1,079,708 | +29.417% |
| 2025-10-16 | 186.44 | 186.82 | 183.65 | 184.49 | -0.694% | 781,684 | +30.105% |
| 2025-10-15 | 187.51 | 188.17 | 183.57 | 185.78 | 0.000% | 1,181,415 | +29.201% |
| 2025-10-14 | 180.69 | 186.73 | 180.16 | 185.78 | +1.942% | 1,439,082 | +29.201% |
| 2025-10-13 | 180.14 | 183.06 | 179.78 | 182.24 | +1.651% | 900,773 | +31.711% |
| 2025-10-10 | 184.04 | 185.73 | 179.24 | 179.28 | -2.198% | 961,601 | +33.886% |
| 2025-10-09 | 183.90 | 184.86 | 181.78 | 183.31 | +0.066% | 1,051,543 | +30.942% |
| 2025-10-08 | 182.60 | 183.33 | 180.50 | 183.19 | +0.976% | 1,359,079 | +31.028% |
| 2025-10-07 | 183.98 | 183.98 | 181.25 | 181.42 | -0.858% | 1,283,216 | +32.306% |
| 2025-10-06 | 187.00 | 187.09 | 182.42 | 182.99 | -0.414% | 1,360,121 | +31.171% |
| 2025-10-03 | 186.36 | 186.82 | 183.56 | 183.75 | -1.279% | 1,874,774 | +30.629% |
| 2025-10-02 | 187.54 | 188.79 | 185.46 | 186.13 | -0.699% | 1,050,771 | +28.958% |
| 2025-10-01 | 186.88 | 189.07 | 186.74 | 187.44 | -0.298% | 849,312 | +28.057% |
| 2025-09-30 | 186.78 | 189.01 | 186.61 | 188.00 | +0.605% | 1,836,065 | +27.676% |
| 2025-09-29 | 187.73 | 189.18 | 186.09 | 186.87 | +0.263% | 1,299,906 | +28.448% |
| 2025-09-26 | 184.96 | 186.75 | 184.16 | 186.38 | +1.079% | 782,980 | +28.785% |
| 2025-09-25 | 185.17 | 185.87 | 183.68 | 184.39 | -0.956% | 1,112,783 | +30.175% |
| 2025-09-24 | 187.01 | 187.61 | 185.64 | 186.17 | -0.273% | 1,199,076 | +28.931% |
| 2025-09-23 | 188.67 | 190.00 | 186.16 | 186.68 | -0.939% | 1,474,502 | +28.578% |
| 2025-09-22 | 187.65 | 189.11 | 186.89 | 188.45 | +0.309% | 748,441 | +27.371% |
| 2025-09-19 | 189.39 | 189.44 | 187.30 | 187.87 | -0.440% | 1,570,693 | +27.764% |
| 2025-09-18 | 187.31 | 189.74 | 186.54 | 188.70 | +1.315% | 1,551,945 | +27.202% |
| 2025-09-17 | 188.17 | 188.94 | 185.56 | 186.25 | -0.545% | 1,400,342 | +28.875% |
| 2025-09-16 | 189.43 | 189.95 | 186.39 | 187.27 | -1.208% | 1,060,917 | +28.173% |
| 2025-09-15 | 189.92 | 190.57 | 187.64 | 189.56 | -0.195% | 925,579 | +26.625% |
| 2025-09-12 | 191.01 | 191.90 | 189.76 | 189.93 | -1.094% | 813,138 | +26.378% |
| 2025-09-11 | 187.82 | 192.33 | 187.59 | 192.03 | +2.465% | 1,119,244 | +24.996% |
| 2025-09-10 | 186.59 | 189.16 | 186.19 | 187.41 | -0.037% | 880,108 | +28.077% |
| 2025-09-09 | 188.15 | 188.67 | 185.81 | 187.48 | -0.631% | 937,986 | +28.030% |
| 2025-09-08 | 187.63 | 188.76 | 186.00 | 188.67 | +0.651% | 1,635,377 | +27.222% |
| 2025-09-05 | 188.97 | 189.30 | 185.73 | 187.45 | -0.224% | 1,064,297 | +28.050% |
| 2025-09-04 | 184.33 | 187.88 | 183.61 | 187.87 | +1.909% | 1,105,692 | +27.764% |
| 2025-09-03 | 183.96 | 184.74 | 182.26 | 184.35 | -0.249% | 892,045 | +30.203% |
| 2025-09-02 | 183.95 | 184.82 | 182.50 | 184.81 | +0.005% | 948,133 | +29.879% |
| 2025-08-29 | 186.42 | 187.54 | 184.48 | 184.80 | -1.034% | 809,679 | +29.886% |
| 2025-08-28 | 187.89 | 187.89 | 186.25 | 186.73 | +0.096% | 846,458 | +28.544% |
| 2025-08-27 | 186.37 | 187.60 | 185.70 | 186.55 | -0.123% | 1,061,925 | +28.668% |
| 2025-08-26 | 185.11 | 186.82 | 184.47 | 186.78 | +0.652% | 1,922,047 | +28.509% |
| 2025-08-25 | 187.30 | 187.81 | 184.81 | 185.57 | -0.738% | 962,282 | +29.347% |
| 2025-08-22 | 184.34 | 188.00 | 183.86 | 186.95 | +1.913% | 970,435 | +28.393% |
| 2025-08-21 | 182.56 | 184.26 | 181.72 | 183.44 | +0.055% | 1,030,422 | +30.849% |
| 2025-08-20 | 184.80 | 185.56 | 183.07 | 183.34 | -1.004% | 874,052 | +30.921% |
| 2025-08-19 | 183.35 | 185.38 | 182.97 | 185.20 | +1.413% | 1,073,247 | +29.606% |
| 2025-08-18 | 181.83 | 183.07 | 181.13 | 182.62 | +0.695% | 1,757,153 | +31.437% |
| 2025-08-15 | 185.61 | 185.61 | 181.17 | 181.36 | -1.851% | 1,556,622 | +32.350% |
| 2025-08-14 | 185.95 | 186.78 | 183.96 | 184.78 | -1.140% | 845,656 | +29.900% |
| 2025-08-13 | 185.33 | 187.09 | 183.78 | 186.91 | +1.065% | 1,139,702 | +28.420% |
| 2025-08-12 | 183.00 | 185.02 | 182.10 | 184.94 | +1.326% | 1,050,754 | +29.788% |
| 2025-08-11 | 182.35 | 183.10 | 181.62 | 182.52 | +0.242% | 810,160 | +31.509% |
| 2025-08-08 | 183.57 | 183.70 | 181.51 | 182.08 | -0.088% | 814,829 | +31.827% |
| 2025-08-07 | 187.64 | 188.10 | 181.83 | 182.24 | -1.742% | 1,088,300 | +31.711% |
| 2025-08-06 | 184.72 | 186.31 | 184.07 | 185.47 | +0.281% | 1,157,388 | +29.417% |
| 2025-08-05 | 187.81 | 190.00 | 184.26 | 184.95 | +0.249% | 1,919,822 | +29.781% |
| 2025-08-04 | 183.45 | 185.03 | 183.02 | 184.49 | +1.168% | 1,959,850 | +30.105% |
| 2025-08-01 | 183.02 | 184.13 | 179.90 | 182.36 | -1.347% | 1,725,017 | +31.624% |
| 2025-07-31 | 180.98 | 189.20 | 180.90 | 184.85 | +4.577% | 3,163,296 | +29.851% |
| 2025-07-30 | 179.51 | 180.08 | 175.61 | 176.76 | -1.229% | 2,286,617 | +35.794% |
| 2025-07-29 | 179.35 | 179.99 | 178.10 | 178.96 | +0.067% | 1,473,220 | +34.125% |
| 2025-07-28 | 180.64 | 180.88 | 178.60 | 178.84 | -0.694% | 1,394,648 | +34.215% |
| 2025-07-25 | 179.96 | 180.78 | 179.02 | 180.09 | +0.206% | 1,566,161 | +33.283% |
| 2025-07-24 | 181.35 | 181.69 | 179.61 | 179.72 | -0.861% | 1,545,761 | +33.558% |
| 2025-07-23 | 181.18 | 181.66 | 180.33 | 181.28 | +1.161% | 751,290 | +32.408% |
| 2025-07-22 | 177.67 | 179.32 | 177.26 | 179.20 | +0.623% | 1,088,905 | +33.945% |
| 2025-07-21 | 178.78 | 179.78 | 177.93 | 178.09 | -0.235% | 1,676,089 | +34.780% |
| 2025-07-18 | 180.31 | 180.31 | 178.10 | 178.51 | -0.662% | 1,011,971 | +34.463% |
| 2025-07-17 | 177.22 | 179.84 | 176.69 | 179.70 | +1.497% | 1,241,237 | +33.573% |
| 2025-07-16 | 176.82 | 177.29 | 174.43 | 177.05 | +0.346% | 1,717,381 | +35.572% |
| 2025-07-15 | 179.35 | 179.35 | 176.33 | 176.44 | -1.076% | 1,585,206 | +36.041% |
| 2025-07-14 | 179.31 | 179.99 | 177.58 | 178.36 | -1.442% | 1,420,845 | +34.576% |
| 2025-07-11 | 180.29 | 181.48 | 179.78 | 180.97 | -0.259% | 839,398 | +32.635% |
| 2025-07-10 | 182.21 | 183.68 | 181.20 | 181.44 | -0.461% | 1,152,466 | +32.292% |
| 2025-07-09 | 182.83 | 183.08 | 180.09 | 182.28 | +0.524% | 1,168,609 | +31.682% |
| 2025-07-08 | 182.17 | 183.20 | 180.83 | 181.33 | -0.570% | 1,827,260 | +32.372% |
| 2025-07-07 | 183.83 | 184.04 | 181.18 | 182.37 | -0.988% | 1,558,838 | +31.617% |
| 2025-07-03 | 183.00 | 184.37 | 182.10 | 184.19 | +1.209% | 719,336 | +30.317% |
| 2025-07-02 | 182.40 | 183.13 | 181.62 | 181.99 | -0.585% | 977,662 | +31.892% |
| 2025-07-01 | 180.18 | 183.97 | 179.51 | 183.06 | +1.160% | 1,094,521 | +31.121% |
| 2025-06-30 | 180.51 | 181.46 | 179.57 | 180.96 | +0.238% | 1,600,767 | +32.643% |
| 2025-06-27 | 180.44 | 181.48 | 179.67 | 180.53 | +0.395% | 1,601,306 | +32.959% |
| 2025-06-26 | 178.69 | 180.83 | 178.26 | 179.82 | +1.022% | 1,074,981 | +33.483% |
| 2025-06-25 | 179.05 | 179.12 | 176.89 | 178.00 | -0.692% | 1,115,916 | +34.848% |
| 2025-06-24 | 177.28 | 179.40 | 176.66 | 179.24 | +1.106% | 1,523,752 | +33.915% |
| 2025-06-23 | 176.18 | 177.48 | 174.47 | 177.28 | +0.334% | 1,461,261 | +35.396% |
| 2025-06-20 | 179.59 | 179.82 | 176.23 | 176.69 | -0.602% | 2,794,326 | +35.848% |
| 2025-06-18 | 175.51 | 178.90 | 175.37 | 177.76 | +1.259% | 1,332,693 | +35.030% |
| 2025-06-17 | 177.83 | 178.14 | 175.07 | 175.55 | -1.724% | 967,914 | +36.730% |
| 2025-06-16 | 178.71 | 179.18 | 177.52 | 178.63 | +0.944% | 1,450,071 | +34.373% |
| 2025-06-13 | 177.70 | 179.02 | 176.37 | 176.96 | -1.673% | 1,261,501 | +35.641% |
| 2025-06-12 | 178.91 | 180.40 | 178.43 | 179.97 | -0.514% | 1,042,237 | +33.372% |
| 2025-06-11 | 179.68 | 181.73 | 178.69 | 180.90 | +0.573% | 1,843,721 | +32.687% |
| 2025-06-10 | 178.81 | 180.04 | 178.07 | 179.87 | +0.689% | 1,154,923 | +33.446% |
| 2025-06-09 | 178.75 | 179.55 | 178.06 | 178.64 | +0.163% | 877,214 | +34.365% |
| 2025-06-06 | 178.60 | 179.35 | 177.89 | 178.35 | +0.803% | 1,041,040 | +34.584% |
| 2025-06-05 | 178.10 | 178.59 | 175.98 | 176.93 | -0.158% | 1,112,268 | +35.664% |
| 2025-06-04 | 178.60 | 178.60 | 176.84 | 177.21 | -0.281% | 1,106,005 | +35.449% |
| 2025-06-03 | 176.22 | 177.89 | 175.61 | 177.71 | +0.788% | 2,114,844 | +35.068% |
| 2025-06-02 | 177.84 | 177.84 | 174.88 | 176.32 | -1.354% | 1,220,814 | +36.133% |
| 2025-05-30 | 180.04 | 180.44 | 177.87 | 178.74 | -0.722% | 2,078,721 | +34.290% |
| 2025-05-29 | 179.75 | 180.56 | 178.60 | 180.04 | +0.598% | 1,269,931 | +33.320% |
| 2025-05-28 | 181.32 | 181.65 | 178.53 | 178.97 | -1.018% | 941,783 | +34.117% |
| 2025-05-27 | 179.71 | 180.97 | 178.00 | 180.81 | +1.785% | 1,178,407 | +32.753% |
| 2025-05-23 | 176.13 | 178.51 | 175.38 | 177.64 | -0.504% | 1,108,463 | +35.122% |
| 2025-05-22 | 177.00 | 179.76 | 175.85 | 178.54 | +0.484% | 788,888 | +34.440% |
| 2025-05-21 | 179.43 | 180.00 | 177.25 | 177.68 | -1.726% | 1,270,590 | +35.091% |
| 2025-05-20 | 180.46 | 181.38 | 180.31 | 180.80 | -0.594% | 832,785 | +32.760% |
| 2025-05-19 | 180.93 | 182.44 | 180.93 | 181.88 | -0.476% | 949,446 | +31.972% |
| 2025-05-16 | 180.86 | 182.88 | 180.15 | 182.75 | +1.409% | 1,167,568 | +31.343% |
| 2025-05-15 | 179.22 | 180.75 | 178.79 | 180.21 | +0.474% | 1,335,237 | +33.195% |
| 2025-05-14 | 180.17 | 180.40 | 178.72 | 179.36 | -0.632% | 1,254,789 | +33.826% |
| 2025-05-13 | 179.98 | 182.33 | 179.98 | 180.50 | +0.624% | 1,582,678 | +32.981% |
| 2025-05-12 | 177.58 | 180.51 | 176.51 | 179.38 | +4.443% | 2,214,411 | +33.811% |
| 2025-05-09 | 172.20 | 173.22 | 170.94 | 171.75 | +0.105% | 1,257,909 | +39.755% |
| 2025-05-08 | 170.66 | 173.72 | 170.47 | 171.57 | +1.096% | 1,144,953 | +39.902% |
| 2025-05-07 | 169.19 | 170.44 | 168.49 | 169.71 | +1.108% | 840,909 | +41.435% |
| 2025-05-06 | 168.95 | 170.12 | 167.75 | 167.85 | 0.000% | 777,638 | +43.003% |