AON
Aon plc Class A
stockNYSE
Market OpenOct 27, 2026 11:38:03 AM EDT
297.51USD-1.506%(-4.55)335,859
Pre-marketOct 27, 2026 9:29:59 AM EDT
297.12USD-1.635%(-4.94)
AON Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-27 | 298.20 | 299.59 | 296.27 | 297.51 | -1.506% | 335,859 | 0.000% |
| 2026-10-26 | 302.61 | 303.49 | 299.13 | 302.06 | -0.481% | 1,530,009 | -1.506% |
| 2026-10-23 | 305.01 | 307.67 | 301.75 | 303.52 | -1.069% | 1,108,597 | -1.980% |
| 2026-10-22 | 296.01 | 306.95 | 296.01 | 306.80 | +4.230% | 1,636,535 | -3.028% |
| 2026-10-21 | 296.58 | 297.00 | 293.32 | 294.35 | -0.795% | 1,009,716 | +1.074% |
| 2026-10-20 | 292.59 | 298.55 | 290.00 | 296.71 | +2.406% | 1,477,586 | +0.270% |
| 2026-10-19 | 289.03 | 291.91 | 287.18 | 289.74 | -0.961% | 1,521,731 | +2.682% |
| 2026-10-16 | 288.79 | 292.73 | 287.74 | 292.55 | +2.005% | 1,840,219 | +1.695% |
| 2026-10-15 | 279.85 | 288.47 | 279.85 | 286.80 | +4.158% | 2,331,034 | +3.734% |
| 2026-10-14 | 275.63 | 277.25 | 272.04 | 275.35 | +0.233% | 1,699,752 | +8.048% |
| 2026-10-13 | 275.99 | 277.62 | 272.39 | 274.71 | -0.025% | 1,453,731 | +8.300% |
| 2026-10-12 | 274.87 | 276.01 | 273.24 | 274.78 | +0.479% | 1,673,347 | +8.272% |
| 2026-10-09 | 276.63 | 277.49 | 272.83 | 273.47 | -1.317% | 1,911,620 | +8.791% |
| 2026-10-08 | 271.29 | 277.90 | 270.03 | 277.12 | +2.459% | 1,976,732 | +7.358% |
| 2026-10-07 | 275.07 | 275.31 | 269.72 | 270.47 | -1.285% | 1,541,420 | +9.997% |
| 2026-10-06 | 270.83 | 274.71 | 270.10 | 273.99 | +0.713% | 1,382,263 | +8.584% |
| 2026-10-05 | 267.59 | 272.37 | 266.33 | 272.05 | +0.965% | 1,366,036 | +9.359% |
| 2026-10-02 | 274.96 | 276.39 | 268.90 | 269.45 | -2.355% | 1,608,967 | +10.414% |
| 2026-10-01 | 277.48 | 279.49 | 274.81 | 275.95 | -0.296% | 2,009,655 | +7.813% |
| 2026-09-30 | 275.78 | 278.19 | 273.80 | 276.77 | +0.315% | 2,300,140 | +7.494% |
| 2026-09-29 | 269.91 | 276.97 | 269.02 | 275.90 | +1.397% | 1,987,947 | +7.833% |
| 2026-09-28 | 277.50 | 278.39 | 270.00 | 272.10 | -2.119% | 1,852,186 | +9.338% |
| 2026-09-25 | 277.00 | 280.98 | 276.52 | 277.99 | +0.688% | 1,642,564 | +7.022% |
| 2026-09-24 | 281.60 | 283.03 | 275.38 | 276.09 | -1.957% | 2,713,323 | +7.758% |
| 2026-09-23 | 284.67 | 286.80 | 281.18 | 281.60 | -1.573% | 1,794,910 | +5.650% |
| 2026-09-22 | 291.06 | 293.55 | 282.70 | 286.10 | -1.623% | 2,544,586 | +3.988% |
| 2026-09-21 | 297.01 | 297.87 | 290.70 | 290.82 | -1.630% | 1,936,410 | +2.300% |
| 2026-09-18 | 294.25 | 297.73 | 293.00 | 295.64 | -0.138% | 3,187,662 | +0.633% |
| 2026-09-17 | 299.54 | 302.12 | 295.78 | 296.05 | -1.504% | 3,273,226 | +0.493% |
| 2026-09-16 | 303.40 | 304.06 | 298.48 | 300.57 | -1.346% | 3,194,574 | -1.018% |
| 2026-09-15 | 311.60 | 311.98 | 304.59 | 304.67 | -2.205% | 1,799,178 | -2.350% |
| 2026-09-14 | 308.08 | 312.39 | 305.92 | 311.54 | +2.924% | 2,879,318 | -4.503% |
| 2026-09-11 | 310.85 | 311.88 | 302.44 | 302.69 | -1.651% | 2,238,051 | -1.711% |
| 2026-09-10 | 304.97 | 310.04 | 304.20 | 307.77 | +1.011% | 2,449,271 | -3.334% |
| 2026-09-09 | 313.45 | 315.67 | 303.59 | 304.69 | -3.515% | 2,266,675 | -2.356% |
| 2026-09-08 | 316.78 | 321.57 | 314.95 | 315.79 | -2.259% | 1,926,595 | -5.789% |
| 2026-09-04 | 328.18 | 328.84 | 321.49 | 323.09 | -1.196% | 1,467,974 | -7.917% |
| 2026-09-03 | 332.00 | 336.45 | 325.68 | 327.00 | -1.173% | 1,465,067 | -9.018% |
| 2026-09-02 | 327.70 | 331.60 | 324.79 | 330.88 | +1.404% | 2,189,341 | -10.085% |
| 2026-09-01 | 321.42 | 328.52 | 312.92 | 326.30 | +1.487% | 2,423,281 | -8.823% |
| 2026-08-31 | 340.00 | 343.26 | 320.21 | 321.52 | -9.533% | 2,434,130 | -7.468% |
| 2026-08-28 | 350.96 | 358.71 | 349.76 | 355.40 | +1.671% | 669,145 | -16.289% |
| 2026-08-27 | 350.51 | 352.88 | 348.03 | 349.56 | -1.249% | 688,509 | -14.890% |
| 2026-08-26 | 354.63 | 356.45 | 353.19 | 353.98 | -0.240% | 594,170 | -15.953% |
| 2026-08-25 | 357.00 | 360.30 | 354.14 | 354.83 | -1.189% | 616,317 | -16.154% |
| 2026-08-24 | 358.52 | 361.73 | 356.50 | 359.10 | +1.124% | 627,236 | -17.151% |
| 2026-08-21 | 352.39 | 356.86 | 350.56 | 355.11 | +0.904% | 747,031 | -16.220% |
| 2026-08-20 | 348.90 | 356.12 | 346.32 | 351.93 | +1.005% | 733,329 | -15.463% |
| 2026-08-19 | 344.23 | 352.84 | 341.75 | 348.43 | +1.524% | 615,901 | -14.614% |
| 2026-08-18 | 343.20 | 350.13 | 343.03 | 343.20 | -1.158% | 921,484 | -13.313% |
| 2026-08-17 | 354.00 | 355.27 | 346.50 | 347.22 | -2.420% | 709,507 | -14.317% |
| 2026-08-14 | 357.08 | 359.98 | 353.78 | 355.83 | -0.350% | 704,464 | -16.390% |
| 2026-08-13 | 354.33 | 358.55 | 349.33 | 357.08 | +1.340% | 810,129 | -16.683% |
| 2026-08-12 | 354.00 | 355.91 | 349.99 | 352.36 | -1.150% | 625,983 | -15.566% |
| 2026-08-11 | 354.00 | 359.10 | 354.00 | 356.46 | -0.143% | 403,314 | -16.538% |
| 2026-08-10 | 357.70 | 359.53 | 355.00 | 356.97 | -0.371% | 705,261 | -16.657% |
| 2026-08-07 | 357.51 | 360.60 | 354.61 | 358.30 | -0.679% | 928,749 | -16.966% |
| 2026-08-06 | 362.95 | 364.99 | 356.84 | 360.75 | +0.217% | 1,140,040 | -17.530% |
| 2026-08-05 | 356.96 | 360.60 | 355.22 | 359.97 | +0.931% | 657,211 | -17.351% |
| 2026-08-04 | 353.37 | 357.09 | 350.23 | 356.65 | -0.274% | 1,433,513 | -16.582% |
| 2026-08-03 | 362.04 | 366.32 | 356.12 | 357.63 | -0.810% | 1,950,092 | -16.811% |
| 2026-07-31 | 363.07 | 365.02 | 359.78 | 360.55 | -1.642% | 1,315,957 | -17.484% |
| 2026-07-30 | 367.19 | 370.49 | 358.49 | 366.57 | -2.808% | 4,227,740 | -18.840% |
| 2026-07-29 | 367.64 | 379.50 | 362.25 | 377.16 | -1.075% | 2,010,626 | -21.118% |
| 2026-07-28 | 370.00 | 382.34 | 367.17 | 381.26 | +3.837% | 1,508,086 | -21.967% |
| 2026-07-27 | 362.03 | 369.75 | 359.80 | 367.17 | +1.512% | 1,590,514 | -18.972% |
| 2026-07-24 | 355.93 | 362.61 | 355.65 | 361.70 | +1.664% | 784,967 | -17.747% |
| 2026-07-23 | 352.59 | 355.79 | 350.83 | 355.78 | +0.979% | 1,178,107 | -16.378% |
| 2026-07-22 | 359.65 | 359.97 | 350.96 | 352.33 | -1.967% | 1,813,205 | -15.559% |
| 2026-07-21 | 359.08 | 363.00 | 354.80 | 359.40 | -0.932% | 1,371,175 | -17.220% |
| 2026-07-20 | 364.87 | 366.00 | 361.11 | 362.78 | -1.206% | 1,074,055 | -17.992% |
| 2026-07-17 | 370.00 | 375.92 | 365.63 | 367.21 | -0.385% | 1,445,576 | -18.981% |
| 2026-07-16 | 358.23 | 368.64 | 356.56 | 368.63 | +3.796% | 1,017,911 | -19.293% |
| 2026-07-15 | 357.52 | 360.29 | 350.45 | 355.15 | -1.042% | 1,193,568 | -16.230% |
| 2026-07-14 | 364.29 | 365.78 | 358.40 | 358.89 | -2.303% | 1,168,290 | -17.103% |
| 2026-07-13 | 360.12 | 367.58 | 360.12 | 367.35 | +2.916% | 1,511,744 | -19.012% |
| 2026-07-10 | 357.55 | 360.00 | 353.79 | 356.94 | +0.388% | 998,594 | -16.650% |
| 2026-07-09 | 354.98 | 357.50 | 353.10 | 355.56 | -0.545% | 602,032 | -16.326% |
| 2026-07-08 | 360.00 | 361.13 | 357.00 | 357.51 | -0.642% | 641,696 | -16.783% |
| 2026-07-07 | 360.00 | 366.45 | 357.06 | 359.82 | +0.815% | 830,188 | -17.317% |
| 2026-07-06 | 356.71 | 357.18 | 351.38 | 356.91 | -0.154% | 1,217,996 | -16.643% |
| 2026-07-02 | 346.41 | 357.54 | 344.20 | 357.46 | +4.046% | 1,182,971 | -16.771% |
| 2026-07-01 | 327.83 | 347.27 | 327.83 | 343.56 | +3.579% | 1,913,704 | -13.404% |
| 2026-06-30 | 327.07 | 333.75 | 322.26 | 331.69 | +1.258% | 1,588,789 | -10.305% |
| 2026-06-29 | 324.97 | 330.43 | 323.41 | 327.57 | -0.341% | 1,387,364 | -9.177% |
| 2026-06-26 | 319.72 | 330.36 | 316.82 | 328.69 | +4.032% | 5,288,369 | -9.486% |
| 2026-06-25 | 324.49 | 328.45 | 315.78 | 315.95 | -2.928% | 1,744,245 | -5.836% |
| 2026-06-24 | 322.59 | 328.24 | 319.22 | 325.48 | +1.478% | 2,362,208 | -8.593% |
| 2026-06-23 | 318.29 | 323.57 | 316.69 | 320.74 | +2.267% | 2,626,904 | -7.243% |
| 2026-06-22 | 316.51 | 319.75 | 313.62 | 313.63 | -1.294% | 2,131,285 | -5.140% |
| 2026-06-18 | 327.86 | 328.00 | 317.48 | 317.74 | -2.740% | 2,382,855 | -6.367% |
| 2026-06-17 | 327.02 | 334.79 | 325.00 | 326.69 | -1.436% | 1,751,081 | -8.932% |
| 2026-06-16 | 330.80 | 333.15 | 329.13 | 331.45 | +0.589% | 1,751,363 | -10.240% |
| 2026-06-15 | 336.71 | 338.21 | 327.98 | 329.51 | -1.730% | 1,405,759 | -9.711% |
| 2026-06-12 | 335.00 | 338.20 | 330.81 | 335.31 | +0.042% | 1,377,924 | -11.273% |
| 2026-06-11 | 334.39 | 340.10 | 334.39 | 335.17 | -0.345% | 1,431,083 | -11.236% |
| 2026-06-10 | 334.48 | 340.76 | 331.00 | 336.33 | +1.429% | 1,749,502 | -11.542% |
| 2026-06-09 | 324.87 | 333.07 | 321.55 | 331.59 | +1.762% | 1,956,216 | -10.278% |
| 2026-06-08 | 325.49 | 328.83 | 323.78 | 325.85 | -0.816% | 1,470,277 | -8.697% |
| 2026-06-05 | 325.00 | 331.13 | 324.12 | 328.53 | +1.952% | 1,340,967 | -9.442% |
| 2026-06-04 | 321.17 | 327.90 | 318.81 | 322.24 | +2.104% | 1,579,759 | -7.674% |
| 2026-06-03 | 316.16 | 317.04 | 311.07 | 315.60 | -0.711% | 1,617,805 | -5.732% |
| 2026-06-02 | 317.58 | 319.35 | 312.34 | 317.86 | -0.796% | 1,051,568 | -6.402% |
| 2026-06-01 | 313.78 | 321.42 | 313.23 | 320.41 | +1.376% | 1,431,579 | -7.147% |
| 2026-05-29 | 317.77 | 317.83 | 314.54 | 316.06 | -0.704% | 2,856,923 | -5.869% |
| 2026-05-28 | 320.03 | 322.09 | 316.03 | 318.30 | -0.075% | 1,350,675 | -6.532% |
| 2026-05-27 | 321.09 | 325.60 | 317.49 | 318.54 | -0.235% | 1,073,472 | -6.602% |
| 2026-05-26 | 326.27 | 326.38 | 318.48 | 319.29 | -1.690% | 1,411,424 | -6.821% |
| 2026-05-22 | 323.28 | 325.40 | 320.65 | 324.78 | +0.173% | 928,979 | -8.396% |
| 2026-05-21 | 318.71 | 325.27 | 315.00 | 324.22 | +0.956% | 946,463 | -8.238% |
| 2026-05-20 | 323.60 | 323.60 | 316.90 | 321.15 | -0.776% | 1,479,325 | -7.361% |
| 2026-05-19 | 328.16 | 330.22 | 322.26 | 323.66 | -0.891% | 2,140,507 | -8.079% |
| 2026-05-18 | 317.51 | 328.48 | 317.51 | 326.57 | +2.947% | 1,455,601 | -8.899% |
| 2026-05-15 | 316.24 | 321.69 | 316.24 | 317.22 | +0.574% | 1,955,297 | -6.213% |
| 2026-05-14 | 311.61 | 317.26 | 311.61 | 315.41 | +1.451% | 1,844,875 | -5.675% |
| 2026-05-13 | 313.62 | 315.49 | 308.51 | 310.90 | -1.723% | 1,672,441 | -4.307% |
| 2026-05-12 | 313.89 | 317.59 | 310.63 | 316.35 | +1.371% | 1,622,714 | -5.955% |
| 2026-05-11 | 312.42 | 314.85 | 309.87 | 312.07 | -0.230% | 1,166,106 | -4.666% |
| 2026-05-08 | 313.00 | 314.06 | 309.22 | 312.79 | -0.255% | 1,179,164 | -4.885% |
| 2026-05-07 | 307.19 | 315.90 | 306.52 | 313.59 | +1.726% | 1,858,930 | -5.128% |
| 2026-05-06 | 316.41 | 317.49 | 306.87 | 308.27 | -1.997% | 1,476,882 | -3.490% |
| 2026-05-05 | 313.67 | 315.41 | 308.99 | 314.55 | -0.117% | 1,177,108 | -5.417% |
| 2026-05-04 | 309.93 | 316.56 | 308.57 | 314.92 | +1.095% | 1,382,074 | -5.528% |
| 2026-05-01 | 326.51 | 326.51 | 310.73 | 311.51 | -0.045% | 1,822,713 | -4.494% |
| 2026-04-30 | 312.43 | 314.02 | 307.02 | 311.65 | -3.361% | 2,614,637 | -4.537% |
| 2026-04-29 | 319.89 | 323.12 | 319.11 | 322.49 | +0.252% | 1,156,949 | -7.746% |
| 2026-04-28 | 326.73 | 328.95 | 320.52 | 321.68 | -0.649% | 1,312,173 | -7.514% |
| 2026-04-27 | 319.53 | 325.95 | 319.00 | 323.78 | +0.822% | 1,248,904 | -8.114% |
| 2026-04-24 | 322.42 | 323.79 | 318.63 | 321.14 | -0.748% | 761,210 | -7.358% |
| 2026-04-23 | 326.35 | 328.13 | 321.60 | 323.56 | -1.010% | 941,398 | -8.051% |
| 2026-04-22 | 333.80 | 334.92 | 324.28 | 326.86 | -2.523% | 1,281,855 | -8.979% |
| 2026-04-21 | 332.93 | 336.89 | 331.75 | 335.32 | +1.015% | 1,214,885 | -11.276% |
| 2026-04-20 | 331.45 | 334.35 | 330.91 | 331.95 | +0.045% | 792,192 | -10.375% |
| 2026-04-17 | 333.27 | 336.35 | 331.43 | 331.80 | -1.056% | 1,161,372 | -10.335% |
| 2026-04-16 | 329.87 | 337.98 | 328.26 | 335.34 | +2.213% | 1,350,023 | -11.281% |
| 2026-04-15 | 323.80 | 329.29 | 321.75 | 328.08 | +1.566% | 1,093,743 | -9.318% |
| 2026-04-14 | 321.75 | 324.43 | 320.95 | 323.02 | -0.731% | 1,270,493 | -7.897% |
| 2026-04-13 | 315.00 | 325.68 | 313.00 | 325.40 | +4.105% | 1,687,582 | -8.571% |
| 2026-04-10 | 323.16 | 323.29 | 307.81 | 312.57 | -3.943% | 2,414,203 | -4.818% |
| 2026-04-09 | 326.54 | 328.17 | 322.69 | 325.40 | -1.322% | 1,314,249 | -8.571% |
| 2026-04-08 | 322.47 | 330.93 | 321.58 | 329.76 | +2.261% | 1,397,630 | -9.780% |
| 2026-04-07 | 325.61 | 326.55 | 320.10 | 322.47 | -1.134% | 1,187,904 | -7.740% |
| 2026-04-06 | 321.21 | 327.26 | 321.21 | 326.17 | +0.938% | 867,136 | -8.787% |
| 2026-04-02 | 321.94 | 328.79 | 319.57 | 323.14 | +0.560% | 1,124,097 | -7.932% |
| 2026-04-01 | 321.88 | 325.39 | 318.00 | 321.34 | -0.446% | 1,081,439 | -7.416% |
| 2026-03-31 | 326.05 | 326.69 | 319.90 | 322.78 | -0.395% | 1,413,779 | -7.829% |
| 2026-03-30 | 316.45 | 325.38 | 315.66 | 324.06 | +3.316% | 1,216,799 | -8.193% |
| 2026-03-27 | 322.19 | 328.00 | 312.05 | 313.66 | -3.123% | 1,343,996 | -5.149% |
| 2026-03-26 | 320.83 | 326.60 | 320.83 | 323.77 | +0.722% | 1,211,515 | -8.111% |
| 2026-03-25 | 325.36 | 327.46 | 317.46 | 321.45 | -1.706% | 956,590 | -7.448% |
| 2026-03-24 | 327.56 | 328.84 | 324.95 | 327.03 | +0.325% | 1,180,369 | -9.027% |
| 2026-03-23 | 327.99 | 328.29 | 323.51 | 325.97 | +0.104% | 1,300,916 | -8.731% |
| 2026-03-20 | 317.24 | 326.56 | 317.24 | 325.63 | +2.726% | 2,408,529 | -8.636% |
| 2026-03-19 | 320.00 | 320.80 | 315.64 | 316.99 | -0.280% | 1,314,522 | -6.145% |
| 2026-03-18 | 319.67 | 320.30 | 314.80 | 317.88 | -1.027% | 984,224 | -6.408% |
| 2026-03-17 | 326.75 | 333.26 | 319.23 | 321.18 | -1.705% | 1,590,897 | -7.370% |
| 2026-03-16 | 322.60 | 327.26 | 320.13 | 326.75 | +1.661% | 1,067,757 | -8.949% |
| 2026-03-13 | 320.01 | 324.20 | 318.02 | 321.41 | +1.741% | 1,124,112 | -7.436% |
| 2026-03-12 | 316.00 | 323.26 | 313.81 | 315.91 | -0.312% | 1,866,446 | -5.824% |
| 2026-03-11 | 320.96 | 322.04 | 316.55 | 316.90 | -1.265% | 1,319,304 | -6.119% |
| 2026-03-10 | 332.22 | 332.22 | 320.44 | 320.96 | -3.569% | 1,412,490 | -7.306% |
| 2026-03-09 | 341.55 | 342.38 | 329.75 | 332.84 | -2.278% | 1,708,494 | -10.615% |
| 2026-03-06 | 337.37 | 341.46 | 334.09 | 340.60 | +0.540% | 1,187,690 | -12.651% |
| 2026-03-05 | 338.97 | 341.86 | 336.49 | 338.77 | -0.706% | 1,555,379 | -12.179% |
| 2026-03-04 | 337.42 | 344.65 | 337.37 | 341.18 | +0.622% | 2,026,516 | -12.800% |
| 2026-03-03 | 333.37 | 339.36 | 331.71 | 339.07 | +0.376% | 1,414,570 | -12.257% |
| 2026-03-02 | 332.02 | 340.32 | 331.96 | 337.80 | +0.695% | 1,270,509 | -11.927% |
| 2026-02-27 | 331.00 | 337.96 | 330.56 | 335.47 | +1.574% | 2,126,191 | -11.315% |
| 2026-02-26 | 325.50 | 332.00 | 325.16 | 330.27 | +1.728% | 1,060,828 | -9.919% |
| 2026-02-25 | 319.90 | 325.04 | 317.78 | 324.66 | +1.669% | 1,410,580 | -8.363% |
| 2026-02-24 | 316.96 | 321.30 | 312.58 | 319.33 | +1.275% | 1,471,218 | -6.833% |
| 2026-02-23 | 324.71 | 326.44 | 314.89 | 315.31 | -3.002% | 1,425,684 | -5.645% |
| 2026-02-20 | 325.94 | 327.20 | 323.18 | 325.07 | +0.237% | 1,264,997 | -8.478% |
| 2026-02-19 | 322.77 | 324.31 | 320.91 | 324.30 | +0.409% | 1,015,741 | -8.261% |
| 2026-02-18 | 322.93 | 326.41 | 321.03 | 322.98 | -0.914% | 1,172,260 | -7.886% |
| 2026-02-17 | 324.85 | 329.57 | 320.00 | 325.96 | +1.324% | 1,862,314 | -8.728% |
| 2026-02-13 | 317.95 | 322.39 | 313.16 | 321.70 | +2.293% | 2,219,990 | -7.519% |
| 2026-02-12 | 309.71 | 317.58 | 304.59 | 314.49 | +1.458% | 2,827,447 | -5.399% |
| 2026-02-11 | 315.32 | 317.91 | 307.01 | 309.97 | -2.501% | 2,959,928 | -4.020% |
| 2026-02-10 | 312.99 | 322.08 | 312.99 | 317.92 | +2.442% | 3,966,931 | -6.420% |
| 2026-02-09 | 340.76 | 343.92 | 309.13 | 310.34 | -9.268% | 3,885,838 | -4.134% |
| 2026-02-06 | 344.71 | 345.00 | 340.57 | 342.04 | -0.384% | 1,326,151 | -13.019% |
| 2026-02-05 | 350.32 | 353.68 | 343.19 | 343.36 | -1.956% | 1,421,895 | -13.353% |
| 2026-02-04 | 348.28 | 355.95 | 348.18 | 350.21 | +0.972% | 1,272,693 | -15.048% |
| 2026-02-03 | 347.31 | 351.15 | 343.20 | 346.84 | -0.792% | 1,266,327 | -14.223% |
| 2026-02-02 | 353.14 | 358.04 | 348.25 | 349.61 | -0.009% | 1,371,673 | -14.902% |
| 2026-01-30 | 346.96 | 351.80 | 341.17 | 349.64 | +1.951% | 1,938,768 | -14.910% |
| 2026-01-29 | 335.62 | 343.28 | 335.57 | 342.95 | +2.988% | 2,149,239 | -13.250% |
| 2026-01-28 | 329.41 | 335.23 | 327.53 | 333.00 | +0.680% | 1,341,241 | -10.658% |
| 2026-01-27 | 337.18 | 337.78 | 325.90 | 330.75 | -2.396% | 1,330,490 | -10.050% |
| 2026-01-26 | 339.32 | 342.00 | 336.92 | 338.87 | +0.053% | 1,155,815 | -12.205% |
| 2026-01-23 | 336.14 | 338.84 | 333.85 | 338.69 | +0.813% | 1,053,375 | -12.159% |
| 2026-01-22 | 331.99 | 336.57 | 330.30 | 335.96 | +0.962% | 1,370,625 | -11.445% |
| 2026-01-21 | 339.50 | 341.82 | 330.77 | 332.76 | -1.985% | 1,592,846 | -10.593% |
| 2026-01-20 | 341.38 | 342.97 | 337.44 | 339.50 | -1.268% | 1,645,481 | -12.368% |
| 2026-01-16 | 343.28 | 344.39 | 340.60 | 343.86 | -0.284% | 882,956 | -13.479% |
| 2026-01-15 | 346.00 | 347.06 | 342.70 | 344.84 | -0.335% | 915,884 | -13.725% |
| 2026-01-14 | 344.70 | 347.83 | 344.50 | 346.00 | +0.409% | 1,019,682 | -14.014% |
| 2026-01-13 | 348.88 | 350.70 | 343.23 | 344.59 | -1.683% | 1,028,010 | -13.663% |
| 2026-01-12 | 351.00 | 353.93 | 349.37 | 350.49 | -0.088% | 1,053,517 | -15.116% |
| 2026-01-09 | 351.40 | 353.32 | 350.12 | 350.80 | -0.332% | 672,501 | -15.191% |
| 2026-01-08 | 349.03 | 355.43 | 347.22 | 351.97 | +0.586% | 861,741 | -15.473% |
| 2026-01-07 | 348.13 | 353.16 | 342.92 | 349.92 | +0.071% | 1,390,773 | -14.978% |
| 2026-01-06 | 350.35 | 353.53 | 348.32 | 349.67 | -0.461% | 797,773 | -14.917% |
| 2026-01-05 | 340.91 | 352.16 | 339.38 | 351.29 | +2.039% | 992,537 | -15.309% |
| 2026-01-02 | 351.12 | 351.65 | 342.75 | 344.27 | -2.440% | 780,619 | -13.582% |
| 2025-12-31 | 356.96 | 356.96 | 352.82 | 352.88 | -1.013% | 453,299 | -15.691% |
| 2025-12-30 | 355.94 | 357.57 | 353.66 | 356.49 | -0.067% | 440,142 | -16.545% |
| 2025-12-29 | 356.66 | 358.55 | 355.40 | 356.73 | +0.022% | 433,180 | -16.601% |
| 2025-12-26 | 356.24 | 357.79 | 354.13 | 356.65 | 0.000% | 309,355 | -16.582% |
| 2025-12-24 | 355.00 | 358.14 | 354.02 | 356.65 | +0.219% | 283,851 | -16.582% |
| 2025-12-23 | 355.77 | 356.81 | 353.88 | 355.87 | +0.115% | 590,338 | -16.399% |
| 2025-12-22 | 348.87 | 356.77 | 348.00 | 355.46 | +1.548% | 827,026 | -16.303% |
| 2025-12-19 | 352.66 | 354.46 | 349.91 | 350.04 | -0.844% | 2,459,720 | -15.007% |
| 2025-12-18 | 350.70 | 354.06 | 350.70 | 353.02 | +0.281% | 980,137 | -15.724% |
| 2025-12-17 | 350.36 | 354.40 | 349.93 | 352.03 | +0.065% | 885,277 | -15.487% |
| 2025-12-16 | 352.84 | 354.72 | 351.04 | 351.80 | -0.650% | 1,121,356 | -15.432% |
| 2025-12-15 | 353.71 | 355.33 | 350.98 | 354.10 | +0.088% | 968,847 | -15.981% |
| 2025-12-12 | 348.64 | 354.12 | 347.39 | 353.79 | +1.839% | 1,074,319 | -15.908% |
| 2025-12-11 | 342.73 | 348.12 | 340.05 | 347.40 | +2.161% | 1,037,293 | -14.361% |
| 2025-12-10 | 346.26 | 346.42 | 336.43 | 340.05 | -1.774% | 1,300,292 | -12.510% |
| 2025-12-09 | 344.32 | 348.65 | 343.08 | 346.19 | +0.815% | 974,829 | -14.062% |
| 2025-12-08 | 343.23 | 344.55 | 341.03 | 343.39 | -0.524% | 874,985 | -13.361% |
| 2025-12-05 | 346.72 | 347.57 | 340.19 | 345.20 | -0.722% | 1,188,957 | -13.815% |
| 2025-12-04 | 344.45 | 347.99 | 344.45 | 347.71 | +0.946% | 690,803 | -14.437% |
| 2025-12-03 | 345.49 | 347.34 | 341.98 | 344.45 | -0.362% | 798,396 | -13.628% |
| 2025-12-02 | 351.04 | 351.66 | 345.54 | 345.70 | -1.558% | 982,943 | -13.940% |
| 2025-12-01 | 352.69 | 355.48 | 350.42 | 351.17 | -0.777% | 1,085,634 | -15.280% |
| 2025-11-28 | 352.12 | 355.62 | 351.49 | 353.92 | +0.372% | 400,035 | -15.939% |
| 2025-11-26 | 351.49 | 353.45 | 349.76 | 352.61 | +0.470% | 654,734 | -15.626% |
| 2025-11-25 | 344.06 | 351.50 | 342.80 | 350.96 | +1.816% | 692,590 | -15.230% |
| 2025-11-24 | 347.23 | 347.32 | 343.31 | 344.70 | -0.522% | 1,657,370 | -13.690% |
| 2025-11-21 | 346.00 | 349.70 | 344.15 | 346.51 | +0.179% | 1,967,949 | -14.141% |
| 2025-11-20 | 343.75 | 346.06 | 343.18 | 345.89 | +0.500% | 1,124,046 | -13.987% |
| 2025-11-19 | 348.36 | 349.98 | 339.17 | 344.17 | -1.254% | 1,112,002 | -13.557% |
| 2025-11-18 | 352.23 | 352.64 | 344.41 | 348.54 | -0.423% | 1,428,733 | -14.641% |
| 2025-11-17 | 350.00 | 353.00 | 347.27 | 350.02 | -0.031% | 1,609,302 | -15.002% |
| 2025-11-14 | 351.85 | 354.24 | 344.87 | 350.13 | -0.231% | 1,232,263 | -15.029% |
| 2025-11-13 | 349.94 | 352.99 | 347.27 | 350.94 | +0.237% | 1,183,640 | -15.225% |
| 2025-11-12 | 349.17 | 351.59 | 345.41 | 350.11 | +0.051% | 1,221,218 | -15.024% |
| 2025-11-11 | 346.74 | 350.43 | 344.64 | 349.93 | +1.467% | 789,595 | -14.980% |
| 2025-11-10 | 343.34 | 346.82 | 341.02 | 344.87 | -0.419% | 1,099,100 | -13.733% |
| 2025-11-07 | 340.94 | 348.18 | 339.01 | 346.32 | +1.859% | 1,500,572 | -14.094% |
| 2025-11-06 | 340.83 | 343.61 | 339.00 | 340.00 | -0.498% | 897,142 | -12.497% |
| 2025-11-05 | 344.21 | 346.76 | 341.70 | 341.70 | -0.729% | 1,344,778 | -12.932% |
| 2025-11-04 | 340.11 | 344.37 | 337.82 | 344.21 | +1.286% | 1,074,554 | -13.567% |
| 2025-11-03 | 339.42 | 340.37 | 331.14 | 339.84 | -0.247% | 1,474,811 | -12.456% |
| 2025-10-31 | 336.43 | 348.61 | 334.80 | 340.68 | +3.806% | 2,460,245 | -12.672% |
| 2025-10-30 | 328.07 | 330.71 | 326.51 | 328.19 | +0.650% | 2,212,681 | -9.348% |
| 2025-10-29 | 327.93 | 329.19 | 324.28 | 326.07 | -1.179% | 1,532,198 | -8.759% |
| 2025-10-28 | 335.21 | 335.21 | 329.00 | 329.96 | -2.051% | 1,212,822 | -9.835% |
| 2025-10-27 | 337.00 | 338.61 | 335.24 | 336.87 | -0.255% | 1,438,813 | -11.684% |
| 2025-10-24 | 340.50 | 342.33 | 337.34 | 337.73 | -1.060% | 842,209 | -11.909% |
| 2025-10-23 | 343.00 | 343.40 | 338.25 | 341.35 | -0.510% | 1,238,241 | -12.843% |
| 2025-10-22 | 343.32 | 344.29 | 340.51 | 343.10 | -0.096% | 1,189,537 | -13.288% |
| 2025-10-21 | 343.80 | 346.37 | 342.18 | 343.43 | -0.198% | 981,539 | -13.371% |
| 2025-10-20 | 347.22 | 347.22 | 341.40 | 344.11 | -0.718% | 935,111 | -13.542% |
| 2025-10-17 | 344.07 | 348.31 | 344.06 | 346.60 | +1.014% | 2,057,521 | -14.163% |
| 2025-10-16 | 348.92 | 349.04 | 337.92 | 343.12 | -3.564% | 1,820,374 | -13.293% |
| 2025-10-15 | 357.49 | 359.97 | 353.93 | 355.80 | -1.306% | 1,094,688 | -16.383% |
| 2025-10-14 | 353.78 | 360.82 | 352.40 | 360.51 | +2.023% | 845,702 | -17.475% |
| 2025-10-13 | 357.11 | 359.56 | 351.87 | 353.36 | -1.885% | 728,750 | -15.805% |
| 2025-10-10 | 362.26 | 363.29 | 359.18 | 360.15 | -0.075% | 628,080 | -17.393% |
| 2025-10-09 | 365.60 | 367.25 | 359.92 | 360.42 | -1.357% | 692,525 | -17.455% |
| 2025-10-08 | 366.49 | 370.31 | 364.94 | 365.38 | -0.422% | 1,114,354 | -18.575% |
| 2025-10-07 | 366.25 | 369.68 | 364.33 | 366.93 | +0.336% | 852,908 | -18.919% |
| 2025-10-06 | 364.07 | 367.00 | 362.12 | 365.70 | +0.520% | 1,109,165 | -18.646% |
| 2025-10-03 | 359.95 | 365.98 | 359.49 | 363.81 | +0.854% | 666,880 | -18.224% |
| 2025-10-02 | 357.47 | 362.23 | 354.61 | 360.73 | +0.167% | 621,276 | -17.526% |
| 2025-10-01 | 355.15 | 360.14 | 353.31 | 360.13 | +0.996% | 1,444,867 | -17.388% |
| 2025-09-30 | 354.52 | 357.01 | 351.80 | 356.58 | +0.553% | 1,022,835 | -16.566% |
| 2025-09-29 | 355.01 | 356.62 | 352.56 | 354.62 | -0.410% | 1,059,568 | -16.105% |
| 2025-09-26 | 354.17 | 358.99 | 351.49 | 356.08 | +1.263% | 824,595 | -16.449% |
| 2025-09-25 | 355.46 | 356.74 | 349.15 | 351.64 | -0.594% | 1,291,128 | -15.394% |
| 2025-09-24 | 352.84 | 356.28 | 352.50 | 353.74 | +0.190% | 981,312 | -15.896% |
| 2025-09-23 | 353.40 | 356.58 | 349.33 | 353.07 | -0.110% | 1,761,201 | -15.736% |
| 2025-09-22 | 350.56 | 355.21 | 349.21 | 353.46 | +0.609% | 1,275,903 | -15.829% |
| 2025-09-19 | 354.19 | 355.39 | 348.64 | 351.32 | -0.408% | 3,728,789 | -15.317% |
| 2025-09-18 | 355.64 | 357.83 | 352.69 | 352.76 | -1.464% | 1,392,958 | -15.662% |
| 2025-09-17 | 357.97 | 361.24 | 355.22 | 358.00 | +0.401% | 1,426,892 | -16.897% |
| 2025-09-16 | 361.26 | 362.76 | 356.15 | 356.57 | -1.987% | 1,351,555 | -16.563% |
| 2025-09-15 | 371.90 | 373.60 | 363.20 | 363.80 | -2.191% | 933,789 | -18.222% |
| 2025-09-12 | 371.56 | 374.05 | 369.81 | 371.95 | -0.081% | 844,377 | -20.013% |
| 2025-09-11 | 366.09 | 372.39 | 364.79 | 372.25 | +2.726% | 1,614,304 | -20.078% |
| 2025-09-10 | 364.78 | 365.36 | 361.08 | 362.37 | -1.094% | 798,913 | -17.899% |
| 2025-09-09 | 369.93 | 370.48 | 365.86 | 366.38 | -0.981% | 1,019,889 | -18.797% |
| 2025-09-08 | 370.54 | 370.54 | 365.47 | 370.01 | -0.143% | 1,043,504 | -19.594% |
| 2025-09-05 | 372.91 | 375.63 | 368.04 | 370.54 | -0.790% | 788,992 | -19.709% |
| 2025-09-04 | 375.48 | 375.87 | 370.85 | 373.49 | -0.136% | 751,288 | -20.343% |
| 2025-09-03 | 372.68 | 375.00 | 368.27 | 374.00 | +0.548% | 1,219,916 | -20.452% |
| 2025-09-02 | 367.63 | 372.75 | 365.96 | 371.96 | +1.351% | 1,285,559 | -20.016% |
| 2025-08-29 | 367.85 | 368.56 | 365.79 | 367.00 | +0.125% | 774,627 | -18.935% |
| 2025-08-28 | 367.77 | 368.04 | 364.03 | 366.54 | -0.497% | 711,245 | -18.833% |
| 2025-08-27 | 369.90 | 371.09 | 368.02 | 368.37 | -0.171% | 931,628 | -19.236% |
| 2025-08-26 | 369.14 | 371.11 | 367.02 | 369.00 | -0.523% | 1,449,861 | -19.374% |
| 2025-08-25 | 374.11 | 376.69 | 370.73 | 370.94 | -1.109% | 1,025,887 | -19.796% |
| 2025-08-22 | 377.45 | 378.70 | 373.85 | 375.10 | -0.045% | 1,190,563 | -20.685% |
| 2025-08-21 | 372.50 | 375.77 | 371.17 | 375.27 | +0.340% | 1,126,172 | -20.721% |
| 2025-08-20 | 373.93 | 378.68 | 372.72 | 374.00 | +0.306% | 1,104,953 | -20.452% |
| 2025-08-19 | 367.09 | 373.36 | 366.24 | 372.86 | +2.050% | 1,111,163 | -20.209% |
| 2025-08-18 | 366.08 | 369.78 | 365.21 | 365.37 | -0.447% | 1,323,892 | -18.573% |
| 2025-08-15 | 367.20 | 370.70 | 365.21 | 367.01 | +0.180% | 1,181,068 | -18.937% |
| 2025-08-14 | 371.04 | 372.04 | 365.13 | 366.35 | -1.232% | 1,292,984 | -18.791% |
| 2025-08-13 | 366.81 | 372.46 | 365.59 | 370.92 | +1.954% | 1,316,792 | -19.791% |
| 2025-08-12 | 368.48 | 368.65 | 360.25 | 363.81 | -1.163% | 2,994,305 | -18.224% |
| 2025-08-11 | 366.95 | 370.33 | 365.46 | 368.09 | +0.461% | 1,274,729 | -19.175% |
| 2025-08-08 | 367.00 | 367.01 | 363.57 | 366.40 | +0.375% | 1,095,233 | -18.802% |
| 2025-08-07 | 363.71 | 366.66 | 361.25 | 365.03 | +0.371% | 1,843,679 | -18.497% |
| 2025-08-06 | 363.20 | 364.33 | 358.32 | 363.68 | +0.575% | 931,793 | -18.195% |
| 2025-08-05 | 360.79 | 364.13 | 359.78 | 361.60 | +0.333% | 1,201,492 | -17.724% |
| 2025-08-04 | 353.78 | 360.88 | 351.57 | 360.40 | +1.963% | 1,133,741 | -17.450% |
| 2025-08-01 | 356.68 | 356.68 | 351.44 | 353.46 | -0.633% | 1,640,942 | -15.829% |
| 2025-07-31 | 352.91 | 360.17 | 352.91 | 355.71 | +0.104% | 1,387,431 | -16.362% |
| 2025-07-30 | 356.00 | 359.53 | 353.73 | 355.34 | +0.370% | 1,526,215 | -16.275% |
| 2025-07-29 | 369.16 | 369.16 | 352.02 | 354.03 | -4.098% | 2,218,368 | -15.965% |
| 2025-07-28 | 371.30 | 373.55 | 367.56 | 369.16 | -1.000% | 1,503,381 | -19.409% |
| 2025-07-25 | 368.51 | 381.00 | 368.51 | 372.89 | +4.565% | 2,251,487 | -20.215% |
| 2025-07-24 | 357.17 | 359.75 | 356.01 | 356.61 | -0.188% | 1,515,517 | -16.573% |
| 2025-07-23 | 355.61 | 357.43 | 351.16 | 357.28 | +0.864% | 1,679,588 | -16.729% |
| 2025-07-22 | 351.98 | 355.81 | 351.60 | 354.22 | +0.943% | 1,960,917 | -16.010% |
| 2025-07-21 | 356.15 | 356.61 | 350.75 | 350.91 | -1.460% | 1,072,337 | -15.218% |
| 2025-07-18 | 354.96 | 358.50 | 352.40 | 356.11 | +0.417% | 1,079,879 | -16.456% |
| 2025-07-17 | 352.61 | 356.49 | 351.35 | 354.63 | +0.020% | 1,220,240 | -16.107% |
| 2025-07-16 | 355.25 | 355.25 | 349.64 | 354.56 | +0.619% | 1,150,957 | -16.090% |
| 2025-07-15 | 357.59 | 359.53 | 352.38 | 352.38 | -2.068% | 1,104,213 | -15.571% |
| 2025-07-14 | 356.88 | 360.00 | 353.83 | 359.82 | +1.167% | 764,384 | -17.317% |
| 2025-07-11 | 357.75 | 360.57 | 355.10 | 355.67 | -0.928% | 857,264 | -16.352% |
| 2025-07-10 | 356.54 | 359.88 | 355.70 | 359.00 | +0.583% | 1,116,755 | -17.128% |
| 2025-07-09 | 353.85 | 357.27 | 352.19 | 356.92 | +0.663% | 875,084 | -16.645% |
| 2025-07-08 | 350.69 | 357.02 | 348.03 | 354.57 | +0.379% | 2,507,968 | -16.093% |
| 2025-07-07 | 354.25 | 356.19 | 351.54 | 353.23 | -0.431% | 1,183,263 | -15.774% |
| 2025-07-03 | 352.87 | 356.31 | 351.49 | 354.76 | +0.913% | 640,715 | -16.138% |
| 2025-07-02 | 354.90 | 358.60 | 345.78 | 351.55 | -1.507% | 1,272,554 | -15.372% |
| 2025-07-01 | 357.13 | 359.06 | 353.44 | 356.93 | +0.048% | 883,242 | -16.648% |
| 2025-06-30 | 352.31 | 357.53 | 351.21 | 356.76 | +1.143% | 1,029,212 | -16.608% |
| 2025-06-27 | 353.51 | 356.68 | 351.12 | 352.73 | -0.232% | 4,487,855 | -15.655% |
| 2025-06-26 | 355.00 | 356.76 | 352.00 | 353.55 | -0.257% | 1,056,830 | -15.851% |
| 2025-06-25 | 360.50 | 360.50 | 354.43 | 354.46 | -1.725% | 1,074,106 | -16.067% |
| 2025-06-24 | 361.09 | 361.47 | 355.17 | 360.68 | +0.203% | 1,270,001 | -17.514% |
| 2025-06-23 | 354.10 | 360.38 | 353.44 | 359.95 | +1.480% | 1,176,587 | -17.347% |
| 2025-06-20 | 351.47 | 357.19 | 351.46 | 354.70 | +1.103% | 1,775,274 | -16.123% |
| 2025-06-18 | 350.81 | 353.43 | 347.75 | 350.83 | +0.006% | 1,035,597 | -15.198% |
| 2025-06-17 | 348.54 | 351.59 | 346.69 | 350.81 | +0.220% | 1,171,341 | -15.193% |
| 2025-06-16 | 353.99 | 355.79 | 349.39 | 350.04 | -0.839% | 1,694,077 | -15.007% |
| 2025-06-13 | 353.60 | 356.25 | 352.41 | 353.00 | -0.781% | 1,025,291 | -15.720% |
| 2025-06-12 | 351.54 | 356.11 | 349.75 | 355.78 | +1.803% | 1,366,409 | -16.378% |
| 2025-06-11 | 350.55 | 352.05 | 347.42 | 349.48 | -0.634% | 1,616,664 | -14.871% |
| 2025-06-10 | 357.31 | 357.89 | 350.67 | 351.71 | -0.599% | 1,108,567 | -15.410% |
| 2025-06-09 | 369.50 | 369.84 | 351.49 | 353.83 | -4.651% | 1,898,817 | -15.917% |
| 2025-06-06 | 372.95 | 374.61 | 370.03 | 371.09 | +0.162% | 705,574 | -19.828% |
| 2025-06-05 | 372.28 | 372.30 | 366.99 | 370.49 | -0.572% | 1,177,787 | -19.698% |
| 2025-06-04 | 374.78 | 376.17 | 370.31 | 372.62 | -0.497% | 852,260 | -20.157% |
| 2025-06-03 | 377.43 | 379.91 | 371.50 | 374.48 | -0.447% | 1,169,153 | -20.554% |
| 2025-06-02 | 368.06 | 376.57 | 367.94 | 376.16 | +1.097% | 1,240,863 | -20.909% |
| 2025-05-30 | 366.68 | 372.99 | 365.54 | 372.08 | +1.406% | 1,849,194 | -20.041% |
| 2025-05-29 | 360.74 | 366.92 | 359.26 | 366.92 | +1.550% | 1,272,319 | -18.917% |
| 2025-05-28 | 363.52 | 366.14 | 360.77 | 361.32 | -1.024% | 832,605 | -17.660% |
| 2025-05-27 | 359.87 | 366.23 | 357.21 | 365.06 | +2.390% | 1,076,859 | -18.504% |
| 2025-05-23 | 355.39 | 357.28 | 351.89 | 356.54 | +0.341% | 1,087,375 | -16.556% |
| 2025-05-22 | 357.23 | 358.43 | 352.86 | 355.33 | -0.762% | 811,624 | -16.272% |
| 2025-05-21 | 361.11 | 362.21 | 357.35 | 358.06 | -1.206% | 910,028 | -16.911% |
| 2025-05-20 | 364.67 | 364.80 | 361.87 | 362.43 | -0.693% | 678,066 | -17.912% |
| 2025-05-19 | 361.61 | 365.31 | 360.30 | 364.96 | +0.840% | 1,140,124 | -18.481% |
| 2025-05-16 | 358.53 | 362.27 | 357.70 | 361.92 | +0.929% | 1,096,949 | -17.797% |
| 2025-05-15 | 353.15 | 358.99 | 353.15 | 358.59 | +1.809% | 1,135,575 | -17.033% |
| 2025-05-14 | 355.29 | 355.62 | 347.42 | 352.22 | -0.803% | 1,528,120 | -15.533% |
| 2025-05-13 | 357.09 | 360.22 | 354.91 | 355.07 | +0.424% | 1,333,207 | -16.211% |
| 2025-05-12 | 353.18 | 355.10 | 347.75 | 353.57 | -0.212% | 1,288,112 | -15.855% |
| 2025-05-09 | 357.09 | 358.59 | 352.55 | 354.32 | -0.781% | 747,859 | -16.034% |
| 2025-05-08 | 360.04 | 363.61 | 357.00 | 357.11 | 0.000% | 1,181,567 | -16.690% |