Dark

APD
Air Products & Chemicals, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:55 PM EDT

303.42USD+1.169%(+3.50)749,215

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-299.92)0

After-hours

Aug 7, 2026 4:42:30 PM EDT

303.44USD+0.005%(+0.02)149,272

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	297.2400	303.6600	295.8600	303.4400	+1.174%	749,215	0.000%
2026-08-06	297.5300	299.9800	295.6700	299.9200	+1.637%	683,691	+1.174%
2026-08-05	295.4300	297.0700	293.4375	295.0900	+0.129%	911,288	+2.830%
2026-08-04	290.9000	296.9300	288.0000	294.7100	+0.604%	1,063,970	+2.962%
2026-08-03	295.1400	296.0050	290.2000	292.9400	-0.661%	1,605,550	+3.584%
2026-07-31	299.5700	301.7500	291.3754	294.8900	-1.769%	1,464,241	+2.899%
2026-07-30	308.5800	311.0800	297.3500	300.2000	+2.015%	1,614,366	+1.079%
2026-07-29	294.8000	295.5300	291.5400	294.2700	+0.485%	1,068,928	+3.116%
2026-07-28	293.1100	298.1000	292.5800	292.8500	+0.092%	1,539,137	+3.616%
2026-07-27	296.5000	297.3400	291.3800	292.5800	-1.776%	1,218,162	+3.712%
2026-07-24	294.7700	298.7600	293.9800	297.8700	+1.216%	734,713	+1.870%
2026-07-23	296.6200	299.7800	294.0801	294.2900	-0.912%	1,296,160	+3.109%
2026-07-22	298.1000	300.3000	296.0100	297.0000	+0.206%	1,167,339	+2.168%
2026-07-21	299.9200	301.9700	296.0800	296.3900	-0.081%	1,043,483	+2.379%
2026-07-20	295.1000	298.8600	292.2200	296.6300	+0.342%	1,044,350	+2.296%
2026-07-17	297.8000	304.5100	294.9200	295.6200	-0.562%	909,520	+2.645%
2026-07-16	292.2200	298.2800	290.3200	297.2900	+1.226%	1,265,008	+2.069%
2026-07-15	297.7700	299.0800	292.5900	293.6900	-1.907%	879,557	+3.320%
2026-07-14	303.6900	307.1200	297.9758	299.4000	-0.848%	1,064,820	+1.349%
2026-07-13	300.9200	304.3200	299.0000	301.9600	+0.811%	892,216	+0.490%
2026-07-10	296.8600	301.3103	296.2900	299.5300	+1.244%	1,349,485	+1.305%
2026-07-09	294.8300	297.7400	292.9400	295.8500	-0.303%	1,098,304	+2.565%
2026-07-08	303.7100	303.7100	296.5900	296.7500	-2.721%	1,014,972	+2.254%
2026-07-07	310.0000	311.6000	304.9700	305.0500	-1.234%	923,546	-0.528%
2026-07-06	314.3000	314.8700	305.0200	308.8600	-1.696%	1,368,827	-1.755%
2026-07-02	306.4600	314.2800	303.8300	314.1900	+2.542%	1,847,227	-3.421%
2026-07-01	291.3600	307.7600	285.9100	306.4000	+4.509%	2,692,524	-0.966%
2026-06-30	295.9500	304.7699	290.5900	293.1800	+8.045%	3,510,202	+3.500%
2026-06-29	277.4100	279.1800	270.1100	271.3500	-2.318%	1,307,381	+11.826%
2026-06-26	279.2900	282.2700	277.1700	277.7900	-0.764%	1,741,536	+9.234%
2026-06-25	277.8200	282.6315	276.3400	279.9300	+0.431%	1,260,289	+8.399%
2026-06-24	282.0000	282.5700	275.5100	278.7300	-1.317%	1,826,431	+8.865%
2026-06-23	281.4400	284.5500	279.6300	282.4500	-0.233%	1,874,235	+7.431%
2026-06-22	279.3700	284.8599	278.8100	283.1100	+1.035%	1,907,301	+7.181%
2026-06-18	283.4000	283.8350	278.6200	280.2100	-0.547%	2,568,781	+8.290%
2026-06-17	279.4900	283.5800	279.3600	281.7500	+0.453%	1,748,078	+7.698%
2026-06-16	283.0700	284.8500	278.2900	280.4800	-0.876%	1,859,234	+8.186%
2026-06-15	280.0100	283.9900	276.6600	282.9600	+0.476%	1,164,514	+7.238%
2026-06-12	280.0000	287.0700	279.5700	281.6200	+1.258%	1,239,572	+7.748%
2026-06-11	279.4000	281.7550	277.7700	278.1200	+0.582%	979,246	+9.104%
2026-06-10	284.6900	286.2400	276.3800	276.5100	-2.286%	1,247,931	+9.739%
2026-06-09	278.8200	283.1400	278.0200	282.9800	+2.244%	1,314,249	+7.230%
2026-06-08	281.9200	284.4800	274.3650	276.7700	-1.976%	1,326,728	+9.636%
2026-06-05	283.0900	287.6000	282.1200	282.3500	-0.177%	1,154,043	+7.469%
2026-06-04	282.7900	285.5000	281.8600	282.8500	+0.205%	1,041,751	+7.279%
2026-06-03	278.3500	285.1700	277.1500	282.2700	+1.067%	900,033	+7.500%
2026-06-02	279.1800	281.1238	277.7032	279.2900	+0.143%	962,264	+8.647%
2026-06-01	278.6300	279.5250	275.2000	278.8900	+0.097%	1,253,434	+8.803%
2026-05-29	282.1300	284.3800	277.9800	278.6200	-1.773%	2,030,543	+8.908%
2026-05-28	285.1300	287.7499	281.7845	283.6500	-0.728%	972,192	+6.977%
2026-05-27	288.5800	288.5800	284.8200	285.7300	-1.336%	861,533	+6.198%
2026-05-26	289.0100	290.9150	287.0650	289.6000	+0.045%	1,043,332	+4.779%
2026-05-22	291.9800	293.9850	288.3900	289.4700	-0.248%	1,038,018	+4.826%
2026-05-21	289.1600	291.9100	286.1300	290.1900	+0.346%	1,272,949	+4.566%
2026-05-20	289.1200	293.4000	285.4600	289.1900	-0.884%	1,668,117	+4.928%
2026-05-19	293.0300	293.4300	289.6300	291.7700	-0.525%	843,045	+4.000%
2026-05-18	295.2000	296.6816	292.5000	293.3100	-0.701%	1,133,834	+3.454%
2026-05-15	300.4400	302.5000	292.6100	295.3800	-1.497%	1,244,773	+2.729%
2026-05-14	306.8100	306.9550	298.0000	299.8700	-2.067%	1,416,362	+1.191%
2026-05-13	304.8300	307.9600	302.2600	306.2000	+0.856%	1,149,316	-0.901%
2026-05-12	305.0000	305.8800	298.4050	303.6000	-0.296%	925,091	-0.053%
2026-05-11	297.4600	304.9200	297.4600	304.5000	+3.077%	781,867	-0.348%
2026-05-08	295.7700	299.5000	295.2500	295.4100	+0.142%	607,385	+2.718%
2026-05-07	298.3800	299.0500	291.5200	294.9900	-1.739%	1,216,430	+2.865%
2026-05-06	301.5500	303.8200	299.7400	300.2100	-1.224%	877,811	+1.076%
2026-05-05	298.6900	305.3899	297.1500	303.9300	+1.870%	801,092	-0.161%
2026-05-04	300.0200	300.7500	295.4000	298.3500	-0.903%	1,154,024	+1.706%
2026-05-01	304.0000	304.4300	298.6500	301.0700	+0.340%	1,028,424	+0.787%
2026-04-30	299.0000	302.5000	294.1300	300.0500	-0.810%	2,304,975	+1.130%
2026-04-29	303.3500	304.6250	298.4000	302.5000	-0.280%	983,860	+0.311%
2026-04-28	305.0700	306.1050	299.3750	303.3500	+0.321%	771,746	+0.030%
2026-04-27	305.5000	307.2900	301.2200	302.3800	+0.205%	897,293	+0.351%
2026-04-24	302.8000	304.5700	300.8900	301.7600	-0.622%	744,220	+0.557%
2026-04-23	299.5300	304.0000	297.3200	303.6500	+2.322%	869,422	-0.069%
2026-04-22	296.3000	297.5100	294.3675	296.7600	+0.672%	932,993	+2.251%
2026-04-21	296.0000	298.9616	293.4600	294.7800	-0.463%	969,124	+2.938%
2026-04-20	294.9700	298.6150	294.0000	296.1500	+1.487%	907,565	+2.462%
2026-04-17	289.8800	294.9000	288.6500	291.8100	-1.827%	1,203,744	+3.985%
2026-04-16	295.9900	298.6000	295.8250	297.2400	+0.688%	826,455	+2.086%
2026-04-15	296.2100	296.9800	293.2900	295.2100	-0.479%	1,044,165	+2.788%
2026-04-14	297.5000	297.5000	292.5300	296.6300	-0.676%	972,908	+2.296%
2026-04-13	299.1100	301.0000	296.9600	298.6500	-0.020%	1,011,401	+1.604%
2026-04-10	299.0000	299.6700	295.6900	298.7100	+0.326%	863,364	+1.583%
2026-04-09	295.0000	301.2500	293.7200	297.7400	+0.381%	1,046,956	+1.914%
2026-04-08	285.6100	296.6200	281.2450	296.6100	+1.443%	1,588,983	+2.303%
2026-04-07	294.6400	296.3864	291.3400	292.3900	-0.588%	1,261,973	+3.779%
2026-04-06	292.0700	294.1700	289.5000	294.1200	+0.194%	812,044	+3.169%
2026-04-02	291.5000	296.4600	290.6500	293.5500	+1.423%	1,487,259	+3.369%
2026-04-01	288.1400	290.0900	284.4100	289.4300	-0.365%	1,727,930	+4.841%
2026-03-31	292.4500	294.9700	287.6400	290.4900	-0.367%	1,351,525	+4.458%
2026-03-30	294.1000	296.4000	291.4200	291.5600	-0.216%	1,244,951	+4.075%
2026-03-27	292.6900	294.7300	290.3800	292.1900	-0.334%	981,686	+3.850%
2026-03-26	289.7300	295.2500	289.7300	293.1700	+1.062%	1,665,988	+3.503%
2026-03-25	288.0000	290.6800	283.7100	290.0900	+1.341%	1,004,415	+4.602%
2026-03-24	276.8200	288.0400	276.7600	286.2500	+2.724%	1,177,586	+6.005%
2026-03-23	284.1400	284.9602	277.5000	278.6600	-0.836%	1,622,254	+8.893%
2026-03-20	287.0700	287.0700	279.1500	281.0100	-1.105%	2,422,317	+7.982%
2026-03-19	279.6600	287.7700	279.0000	284.1500	+0.970%	1,508,890	+6.789%
2026-03-18	285.7500	288.7000	281.3300	281.4200	-1.653%	1,272,954	+7.825%
2026-03-17	291.6600	292.0100	285.5700	286.1500	-1.041%	1,019,400	+6.042%
2026-03-16	290.2000	290.2900	285.5300	289.1600	+0.410%	1,225,308	+4.938%
2026-03-13	295.7500	296.8200	286.8700	287.9800	-0.861%	1,403,254	+5.368%
2026-03-12	281.7800	292.5900	280.3300	290.4800	+4.606%	2,780,776	+4.462%
2026-03-11	274.6100	278.2599	271.1800	277.6900	+0.934%	950,493	+9.273%
2026-03-10	273.7300	277.1500	270.5450	275.1200	+0.262%	1,168,144	+10.294%
2026-03-09	273.5000	276.2500	272.1700	274.4000	+0.816%	1,791,243	+10.583%
2026-03-06	276.2700	276.2700	271.3050	272.1800	-1.509%	1,479,846	+11.485%
2026-03-05	272.6700	278.1400	272.5000	276.3500	+0.784%	1,723,383	+9.803%
2026-03-04	273.5600	274.9500	270.8600	274.2000	+0.425%	1,175,242	+10.664%
2026-03-03	271.0000	274.5646	268.1200	273.0400	-1.226%	1,217,209	+11.134%
2026-03-02	273.9000	277.2700	271.1700	276.4300	+0.276%	1,816,289	+9.771%
2026-02-27	276.2300	278.0499	273.1300	275.6700	-0.203%	2,033,886	+10.074%
2026-02-26	281.2800	282.5400	274.2100	276.2300	-1.452%	1,530,864	+9.850%
2026-02-25	281.1300	282.9200	276.4800	280.3000	+0.297%	1,920,266	+8.255%
2026-02-24	284.5500	284.8300	278.8000	279.4700	-1.335%	1,226,478	+8.577%
2026-02-23	281.5100	284.5000	280.9501	283.2500	+0.736%	1,370,451	+7.128%
2026-02-20	279.9300	283.7900	278.8000	281.1800	+0.164%	1,850,994	+7.917%
2026-02-19	281.3600	282.5000	278.8300	280.7200	-0.591%	1,140,456	+8.093%
2026-02-18	279.4500	282.8150	278.6200	282.3900	+1.693%	1,896,089	+7.454%
2026-02-17	281.7500	281.7500	275.7300	277.6900	-0.733%	1,601,414	+9.273%
2026-02-13	283.9000	286.8400	274.0900	279.7400	-4.034%	3,299,281	+8.472%
2026-02-12	294.0900	296.4632	289.7600	291.5000	-0.559%	1,181,575	+4.096%
2026-02-11	290.1100	294.6800	289.0700	293.1400	+0.815%	855,984	+3.514%
2026-02-10	286.2500	293.1300	286.2500	290.7700	+1.536%	915,402	+4.357%
2026-02-09	282.0700	286.8400	280.6600	286.3700	+1.148%	1,032,550	+5.961%
2026-02-06	282.6400	286.7400	281.4000	283.1200	-0.134%	995,448	+7.177%
2026-02-05	287.2300	287.8100	282.1700	283.5000	-1.078%	1,240,738	+7.034%
2026-02-04	279.9900	286.7100	279.6250	286.5900	+3.105%	1,634,454	+5.879%
2026-02-03	271.7900	278.0400	271.5100	277.9600	+2.572%	1,683,175	+9.167%
2026-02-02	270.0100	275.1700	267.9300	270.9900	-0.554%	1,490,050	+11.975%
2026-01-30	267.3500	273.9000	262.6700	272.5000	+6.437%	2,571,433	+11.354%
2026-01-29	256.3600	258.3500	254.2001	256.0200	+0.051%	2,621,957	+18.522%
2026-01-28	259.3300	260.5250	253.9400	255.8900	-1.247%	2,067,396	+18.582%
2026-01-27	261.5000	263.5000	258.5150	259.1200	-1.333%	899,824	+17.104%
2026-01-26	263.0000	264.8700	261.9500	262.6200	+0.486%	1,227,312	+15.543%
2026-01-23	264.0700	264.2100	259.6000	261.3500	-1.019%	1,295,007	+16.105%
2026-01-22	263.8000	267.2173	262.7400	264.0400	+0.353%	1,357,179	+14.922%
2026-01-21	261.1900	264.3699	258.5600	263.1100	+1.910%	1,233,335	+15.328%
2026-01-20	263.9900	265.8500	256.5900	258.1800	-3.495%	1,986,917	+17.530%
2026-01-16	264.0000	267.8500	264.0000	267.5300	+0.583%	1,459,989	+13.423%
2026-01-15	268.0000	269.6800	264.4500	265.9800	-0.475%	1,229,879	+14.084%
2026-01-14	266.2800	270.8800	265.9100	267.2500	+0.402%	1,417,412	+13.542%
2026-01-13	266.7600	268.5800	264.4450	266.1800	-0.322%	1,043,582	+13.998%
2026-01-12	263.5000	267.6800	261.7901	267.0400	+1.259%	1,475,399	+13.631%
2026-01-09	260.2700	265.7000	260.0600	263.7200	+0.957%	1,481,984	+15.061%
2026-01-08	262.8200	265.1601	259.0550	261.2200	-0.248%	1,543,534	+16.163%
2026-01-07	257.9600	262.7700	255.2300	261.8700	+1.359%	2,065,718	+15.874%
2026-01-06	254.2200	260.1600	252.4500	258.3600	+1.781%	1,531,015	+17.449%
2026-01-05	247.8000	255.9700	247.4500	253.8400	+1.345%	1,606,338	+19.540%
2026-01-02	245.2800	251.4400	242.3397	250.4700	+1.397%	1,407,674	+21.148%
2025-12-31	248.4800	249.6099	246.9200	247.0200	-0.723%	876,769	+22.840%
2025-12-30	247.8500	249.5900	246.5575	248.8200	+0.391%	1,077,698	+21.952%
2025-12-29	247.0000	248.7950	246.0450	247.8500	+0.174%	1,303,255	+22.429%
2025-12-26	246.9100	247.9400	245.0000	247.4200	+0.643%	950,804	+22.642%
2025-12-24	244.7800	246.2600	244.1500	245.8400	+0.437%	645,479	+23.430%
2025-12-23	244.3800	245.5100	242.2200	244.7700	-0.004%	919,775	+23.969%
2025-12-22	239.9600	245.7100	239.4900	244.7800	+2.009%	1,926,480	+23.964%
2025-12-19	241.6100	243.4800	238.6000	239.9600	-1.555%	2,972,743	+26.454%
2025-12-18	247.8500	249.1700	243.6600	243.7500	-1.067%	1,892,283	+24.488%
2025-12-17	242.2500	247.7200	241.6100	246.3800	+1.705%	2,454,132	+23.159%
2025-12-16	243.2900	245.2400	238.9000	242.2500	-1.126%	2,690,299	+25.259%
2025-12-15	240.9200	245.1100	239.9300	245.0100	+0.827%	2,099,056	+23.848%
2025-12-12	242.8800	244.5000	239.9300	243.0000	-0.300%	3,053,511	+24.872%
2025-12-11	239.0000	243.8050	238.1050	243.7300	+2.966%	1,911,598	+24.498%
2025-12-10	229.8200	237.2400	229.1100	236.7100	+2.578%	3,623,065	+28.191%
2025-12-09	236.5100	240.1850	230.0500	230.7600	-2.241%	3,329,699	+31.496%
2025-12-08	255.0200	256.7199	230.3500	236.0500	-9.452%	4,138,237	+28.549%
2025-12-05	261.5200	265.5200	260.3300	260.6900	-0.355%	1,315,574	+16.399%
2025-12-04	260.3700	262.5399	258.0000	261.6200	+0.488%	1,354,139	+15.985%
2025-12-03	257.8200	261.5500	257.6605	260.3500	+1.394%	1,465,357	+16.551%
2025-12-02	260.8400	261.0950	256.2300	256.7700	-1.568%	1,044,506	+18.176%
2025-12-01	260.0000	263.0670	259.5000	260.8600	-0.073%	1,284,784	+16.323%
2025-11-28	260.1600	262.2900	258.9701	261.0500	+0.807%	457,346	+16.238%
2025-11-26	258.3000	260.8300	257.5700	258.9600	+0.012%	725,671	+17.176%
2025-11-25	258.4800	259.8800	257.0000	258.9300	+0.916%	1,233,963	+17.190%
2025-11-24	256.3750	257.3168	252.7125	256.5800	-0.307%	1,633,581	+18.263%
2025-11-21	252.2200	257.7700	251.3755	257.3700	+2.501%	1,780,868	+17.900%
2025-11-20	254.0700	258.5600	250.8900	251.0900	-0.853%	1,156,389	+20.849%
2025-11-19	252.6200	253.7500	250.0262	253.2500	+0.432%	965,496	+19.818%
2025-11-18	251.3200	254.0000	249.2000	252.1600	-0.367%	1,008,091	+20.336%
2025-11-17	258.2800	258.6400	252.6400	253.0900	-2.410%	1,200,229	+19.894%
2025-11-14	261.9900	263.1500	258.6801	259.3400	-1.403%	843,181	+17.005%
2025-11-13	260.0000	264.3000	260.0000	263.0300	+0.566%	1,255,582	+15.363%
2025-11-12	262.5200	265.7900	261.1600	261.5500	-0.259%	983,196	+16.016%
2025-11-11	259.5000	265.0800	257.9101	262.2300	+1.470%	1,113,750	+15.715%
2025-11-10	260.5500	261.0200	256.4600	258.4300	-0.504%	1,208,720	+17.417%
2025-11-07	256.6400	260.7400	255.0001	259.7400	+0.367%	1,666,868	+16.825%
2025-11-06	249.3900	264.3100	249.2900	258.7900	+8.937%	4,254,492	+17.253%
2025-11-05	240.7700	241.4800	235.5500	237.5600	-1.333%	2,159,950	+27.732%
2025-11-04	238.5100	241.3000	237.1100	240.7700	+0.589%	1,720,322	+26.029%
2025-11-03	241.9100	242.0650	235.9700	239.3600	-1.331%	1,472,904	+26.771%
2025-10-31	244.0200	244.0200	239.0300	242.5900	-0.846%	2,161,574	+25.083%
2025-10-30	246.8300	248.6921	244.4000	244.6600	-1.482%	1,090,558	+24.025%
2025-10-29	253.6300	254.1250	247.8300	248.3400	-2.394%	1,142,962	+22.187%
2025-10-28	255.7500	256.9400	253.8101	254.4300	-0.520%	996,703	+19.263%
2025-10-27	255.7500	257.4500	254.6000	255.7600	+0.333%	914,817	+18.642%
2025-10-24	255.3800	256.9000	253.5800	254.9100	-0.008%	829,492	+19.038%
2025-10-23	254.5400	255.7850	251.7300	254.9300	+0.703%	956,374	+19.029%
2025-10-22	254.0400	255.2200	252.3086	253.1500	-0.612%	1,098,314	+19.866%
2025-10-21	254.2100	256.8400	253.5600	254.7100	+0.197%	1,058,772	+19.132%
2025-10-20	254.2300	255.3200	252.8400	254.2100	+0.399%	969,067	+19.366%
2025-10-17	254.0200	255.4600	251.1600	253.2000	+0.008%	1,324,471	+19.842%
2025-10-16	256.0900	257.0000	251.7600	253.1800	-1.643%	2,119,395	+19.851%
2025-10-15	262.7900	264.5600	255.4400	257.4100	-1.752%	1,161,771	+17.882%
2025-10-14	258.1000	266.1000	258.0100	262.0000	+0.437%	1,343,457	+15.817%
2025-10-13	259.4300	262.4850	258.7350	260.8600	+1.470%	856,183	+16.323%
2025-10-10	262.9300	264.0700	256.9600	257.0800	-2.143%	896,216	+18.033%
2025-10-09	268.1400	269.4600	261.6000	262.7100	-2.186%	1,069,527	+15.504%
2025-10-08	269.8000	270.1000	267.7400	268.5800	-0.853%	853,832	+12.979%
2025-10-07	270.3000	273.1600	269.2901	270.8900	-0.022%	745,527	+12.016%
2025-10-06	271.3500	273.6100	270.1500	270.9500	-0.192%	909,062	+11.991%
2025-10-03	269.8300	272.0200	268.2700	271.4700	+0.322%	841,941	+11.777%
2025-10-02	267.6800	274.8300	267.6800	270.6000	+0.707%	1,421,325	+12.136%
2025-10-01	269.4600	272.3600	265.9100	268.7000	-1.474%	1,216,006	+12.929%
2025-09-30	269.9400	272.8800	268.6100	272.7200	+0.828%	1,616,271	+11.264%
2025-09-29	267.7600	273.5200	266.4200	270.4800	+1.387%	1,949,258	+12.186%
2025-09-26	267.1200	269.2100	265.1000	266.7800	+0.376%	1,178,718	+13.742%
2025-09-25	271.2600	271.7100	265.3200	265.7800	-2.387%	1,973,576	+14.170%
2025-09-24	278.1000	278.1000	271.3000	272.2800	-1.555%	1,284,341	+11.444%
2025-09-23	288.0600	288.5600	274.7100	276.5800	-3.795%	1,911,916	+9.711%
2025-09-22	287.9100	290.9600	286.3000	287.4900	-0.917%	834,890	+5.548%
2025-09-19	293.0000	293.0700	288.6700	290.1500	-0.786%	1,374,442	+4.580%
2025-09-18	290.2800	293.0600	288.0100	292.4500	+0.626%	678,019	+3.758%
2025-09-17	286.4800	294.7100	284.3655	290.6300	+1.993%	957,121	+4.408%
2025-09-16	288.4300	290.3550	282.6400	284.9500	-1.578%	735,932	+6.489%
2025-09-15	294.0600	296.6900	289.4300	289.5200	-1.127%	1,002,557	+4.808%
2025-09-12	295.7000	298.3100	292.7500	292.8200	-0.577%	985,980	+3.627%
2025-09-11	288.0000	294.8900	286.7700	294.5200	+2.442%	716,429	+3.029%
2025-09-10	285.5300	288.3050	283.7300	287.5000	+0.125%	801,630	+5.544%
2025-09-09	288.3000	289.0100	285.3700	287.1400	-0.613%	440,360	+5.677%
2025-09-08	289.3700	289.3700	286.1600	288.9100	-0.328%	717,214	+5.029%
2025-09-05	290.9600	292.6900	287.9700	289.8600	-0.038%	544,532	+4.685%
2025-09-04	291.6600	291.9900	286.2201	289.9700	-0.450%	579,650	+4.645%
2025-09-03	291.2300	292.5950	290.4300	291.2800	-0.311%	606,656	+4.175%
2025-09-02	292.1300	293.4564	290.9612	292.1900	-0.653%	868,680	+3.850%
2025-08-29	295.5100	296.3900	293.1700	294.1100	-0.308%	510,794	+3.172%
2025-08-28	295.4200	297.3000	293.2450	295.0200	+0.146%	541,777	+2.854%
2025-08-27	293.0600	295.6200	293.0600	294.5900	+0.211%	543,390	+3.004%
2025-08-26	293.7400	294.6000	292.8400	293.9700	-0.068%	660,733	+3.221%
2025-08-25	298.8100	300.0000	293.5500	294.1700	-1.714%	403,842	+3.151%
2025-08-22	295.0000	301.1050	294.5700	299.3000	+1.969%	765,247	+1.383%
2025-08-21	290.9600	293.6700	290.2600	293.5200	+0.393%	777,189	+3.380%
2025-08-20	290.5700	294.3900	289.2650	292.3700	+0.741%	534,087	+3.786%
2025-08-19	288.5800	291.7324	288.1700	290.2200	+0.722%	962,406	+4.555%
2025-08-18	288.1000	290.3800	287.1050	288.1400	-0.799%	607,209	+5.310%
2025-08-15	293.1900	293.2900	289.9750	290.4600	-0.585%	1,033,343	+4.469%
2025-08-14	291.9200	292.4100	288.3600	292.1700	-0.693%	1,208,358	+3.857%
2025-08-13	289.8400	294.2500	288.7600	294.2100	+1.708%	902,496	+3.137%
2025-08-12	285.3400	289.6000	284.1500	289.2700	+1.874%	1,061,420	+4.899%
2025-08-11	288.8700	290.0200	280.7600	283.9500	-1.659%	1,115,155	+6.864%
2025-08-08	288.8400	290.2900	287.3800	288.7400	+0.062%	1,372,310	+5.091%
2025-08-07	292.0000	293.1400	287.7700	288.5600	-0.170%	670,677	+5.157%
2025-08-06	293.1700	293.2800	288.9600	289.0500	-1.173%	560,633	+4.978%
2025-08-05	289.0000	293.0200	289.0000	292.4800	+1.739%	773,480	+3.747%
2025-08-04	282.2800	287.6350	282.2800	287.4800	+2.034%	855,530	+5.552%
2025-08-01	285.1700	285.1700	278.4050	281.7500	-2.129%	1,072,181	+7.698%
2025-07-31	292.5400	296.5100	285.9901	287.8800	-0.776%	1,544,283	+5.405%
2025-07-30	294.7800	294.7800	288.3200	290.1300	-1.714%	1,539,755	+4.588%
2025-07-29	296.0500	296.4900	293.4600	295.1900	-0.125%	654,101	+2.795%
2025-07-28	297.8300	297.8700	294.6900	295.5600	-1.230%	661,933	+2.666%
2025-07-25	297.4800	299.5300	294.5500	299.2400	+0.680%	712,970	+1.404%
2025-07-24	297.3000	298.4600	295.2100	297.2200	-0.225%	686,563	+2.093%
2025-07-23	299.5400	300.5155	297.0301	297.8900	-0.081%	654,596	+1.863%
2025-07-22	294.0300	298.2500	293.8250	298.1300	+1.501%	739,496	+1.781%
2025-07-21	296.0900	297.0250	293.6001	293.7200	-0.538%	727,878	+3.309%
2025-07-18	292.9200	296.0700	291.5000	295.3100	+0.589%	2,097,653	+2.753%
2025-07-17	288.2700	294.0000	288.2700	293.5800	+1.588%	1,254,264	+3.359%
2025-07-16	286.6400	289.8800	284.8900	288.9900	+0.816%	959,449	+5.000%
2025-07-15	292.0400	292.0400	284.2450	286.6500	-1.427%	817,013	+5.857%
2025-07-14	290.3800	292.0950	288.9000	290.8000	-0.401%	617,622	+4.347%
2025-07-11	291.6100	292.4200	288.7549	291.9700	-0.724%	1,042,269	+3.928%
2025-07-10	294.6200	297.3800	293.6000	294.1000	-0.048%	982,171	+3.176%
2025-07-09	292.8200	295.5500	290.4700	294.2400	+0.646%	1,040,418	+3.127%
2025-07-08	290.3400	292.9600	287.8800	292.3500	+1.152%	968,597	+3.793%
2025-07-07	290.3800	291.2950	287.5500	289.0200	-0.966%	979,737	+4.989%
2025-07-03	288.4600	292.6700	288.4600	291.8400	+0.530%	682,382	+3.975%
2025-07-02	286.0400	290.5100	285.0600	290.3000	+1.692%	1,113,771	+4.526%
2025-07-01	278.4400	287.2300	276.4900	285.4700	+1.209%	1,324,425	+6.295%
2025-06-30	281.1300	283.3200	278.1000	282.0600	-0.103%	1,286,079	+7.580%
2025-06-27	282.1500	284.7500	281.4200	282.3500	-0.230%	2,433,377	+7.469%
2025-06-26	282.7500	283.3400	280.9600	283.0000	+0.355%	1,462,817	+7.223%
2025-06-25	281.0000	282.7000	280.2150	282.0000	+0.356%	1,617,307	+7.603%
2025-06-24	274.4300	281.0200	273.1301	281.0000	+2.863%	1,580,694	+7.986%
2025-06-23	270.0000	273.3700	266.5387	273.1800	+0.991%	1,133,071	+11.077%
2025-06-20	276.0500	276.2508	270.4700	270.5000	-1.772%	2,050,312	+12.177%
2025-06-18	277.3500	279.2200	275.2000	275.3800	-0.603%	718,782	+10.190%
2025-06-17	279.6800	280.3900	277.0100	277.0500	-1.205%	1,154,620	+9.525%
2025-06-16	283.0700	284.0043	278.7600	280.4300	+0.021%	889,419	+8.205%
2025-06-13	283.9000	285.0300	279.2700	280.3700	-1.027%	933,047	+8.228%
2025-06-12	280.7900	284.1000	279.1400	283.2800	+0.379%	678,368	+7.117%
2025-06-11	281.6700	283.7200	279.7000	282.2100	+0.117%	1,069,849	+7.523%
2025-06-10	280.2600	282.2200	278.2901	281.8800	+0.700%	1,340,864	+7.649%
2025-06-09	279.4000	281.7600	277.7200	279.9200	+0.050%	1,101,151	+8.402%
2025-06-06	279.2600	281.5200	277.6650	279.7800	+1.289%	1,078,646	+8.457%
2025-06-05	280.8400	283.1200	275.9200	276.2200	-1.424%	1,151,467	+9.854%
2025-06-04	283.7000	284.9000	279.7400	280.2100	-1.087%	1,401,258	+8.290%
2025-06-03	278.1700	283.6300	276.5385	283.2900	+1.647%	1,395,638	+7.113%
2025-06-02	278.6400	279.0000	275.5501	278.7000	-0.075%	1,346,389	+8.877%
2025-05-30	274.6200	279.4500	271.1100	278.9100	+2.101%	2,872,928	+8.795%
2025-05-29	272.3100	273.6700	268.5250	273.1700	+0.519%	1,291,751	+11.081%
2025-05-28	275.0000	276.6300	271.4300	271.7600	-1.020%	1,455,058	+11.657%
2025-05-27	271.6200	274.8238	271.4900	274.5600	+1.749%	788,352	+10.519%
2025-05-23	267.0400	270.8450	266.8400	269.8400	+0.223%	527,583	+12.452%
2025-05-22	268.7900	270.0599	265.5710	269.2400	-0.159%	1,016,741	+12.702%
2025-05-21	273.9000	274.8900	269.4100	269.6700	-2.177%	605,078	+12.523%
2025-05-20	276.7200	277.6800	274.9000	275.6700	-0.599%	1,050,658	+10.074%
2025-05-19	276.1900	278.6400	276.1300	277.3300	-0.574%	732,640	+9.415%
2025-05-16	274.1700	278.9700	272.3900	278.9300	+1.643%	918,219	+8.787%
2025-05-15	271.0000	275.4600	270.3900	274.4200	+1.083%	1,253,541	+10.575%
2025-05-14	272.4200	272.6700	268.1400	271.4800	-0.789%	944,680	+11.773%
2025-05-13	276.2000	277.0600	273.2805	273.6400	-0.930%	868,345	+10.890%
2025-05-12	278.2300	281.7600	273.8500	276.2100	+1.874%	1,358,343	+9.858%
2025-05-09	270.3100	272.4800	269.3601	271.1300	+0.553%	913,095	+11.917%
2025-05-08	266.5400	271.9630	264.5100	269.6400	+1.901%	1,073,766	+12.535%
2025-05-07	267.6400	268.9920	262.9900	264.6100	-1.125%	1,379,198	+14.674%
2025-05-06	272.1700	274.8300	266.6600	267.6200	-1.686%	1,185,173	+13.385%
2025-05-05	274.1600	276.8400	271.9000	272.2100	-1.949%	960,732	+11.473%
2025-05-02	272.5000	281.6200	272.2600	277.6200	+2.006%	1,446,936	+9.300%
2025-05-01	258.6200	277.1000	254.0050	272.1600	+0.395%	3,669,671	+11.493%
2025-04-30	267.7200	272.0800	264.7600	271.0900	+0.059%	2,560,504	+11.933%
2025-04-29	270.1600	273.0800	268.5000	270.9300	+0.549%	1,145,908	+11.999%
2025-04-28	267.6600	270.0600	265.1100	269.4500	+0.876%	916,156	+12.615%
2025-04-25	266.6500	268.6000	264.7391	267.1100	-0.647%	668,497	+13.601%
2025-04-24	265.9000	269.3300	263.1100	268.8500	+1.552%	813,660	+12.866%
2025-04-23	269.7000	273.5900	262.9200	264.7400	-0.234%	1,001,409	+14.618%
2025-04-22	259.9000	267.3850	259.0800	265.3600	+3.020%	1,463,924	+14.350%
2025-04-21	261.3900	262.9000	254.0400	257.5800	-2.024%	1,082,897	+17.804%
2025-04-17	263.4200	265.7437	262.3600	262.9000	+0.605%	2,233,312	+15.420%
2025-04-16	265.9100	268.1400	259.0000	261.3200	-1.500%	1,556,804	+16.118%
2025-04-15	267.0200	271.0000	265.2400	265.3000	-2.671%	1,305,286	+14.376%
2025-04-14	272.0700	274.5100	269.2200	272.5800	+1.327%	817,993	+11.321%
2025-04-11	263.7100	271.2100	260.3300	269.0100	+2.660%	1,003,063	+12.799%
2025-04-10	267.7700	268.6600	257.0550	262.0400	-3.020%	1,854,565	+15.799%
2025-04-09	247.1300	270.9650	244.6300	270.2000	+8.684%	2,285,731	+12.302%
2025-04-08	266.7600	266.7600	243.6921	248.6100	-4.049%	1,671,104	+22.055%
2025-04-07	259.0500	267.1400	249.1100	259.1000	-1.659%	2,081,368	+17.113%
2025-04-04	278.6700	279.2250	262.6900	263.4700	-6.967%	1,762,367	+15.171%
2025-04-03	289.2500	291.4600	282.1700	283.2000	-3.987%	1,067,386	+7.147%
2025-04-02	291.4000	295.3700	290.3500	294.9600	+0.515%	751,553	+2.875%
2025-04-01	290.8600	294.5800	289.0900	293.4500	-0.498%	702,128	+3.404%
2025-03-31	290.6900	296.3900	288.5900	294.9200	+0.907%	1,150,105	+2.889%
2025-03-28	296.0700	297.0000	292.0900	292.2700	-0.966%	604,707	+3.822%
2025-03-27	294.9500	297.4100	292.3000	295.1200	-0.047%	627,763	+2.819%
2025-03-26	293.4000	295.9892	292.2450	295.2600	+0.716%	711,606	+2.770%
2025-03-25	294.5800	294.5800	291.0700	293.1600	-0.099%	770,077	+3.507%
2025-03-24	293.8100	294.9350	291.7200	293.4500	+0.617%	889,647	+3.404%
2025-03-21	290.7600	291.6800	287.3500	291.6500	-0.434%	2,503,361	+4.043%
2025-03-20	292.2900	294.4500	290.2600	292.9200	-0.367%	844,218	+3.591%
2025-03-19	291.8200	295.0700	290.6400	294.0000	+0.747%	847,054	+3.211%
2025-03-18	296.4000	296.4000	289.3900	291.8200	-1.285%	1,262,557	+3.982%
2025-03-17	291.7500	297.0250	289.9550	295.6200	+1.267%	1,148,829	+2.645%
2025-03-14	293.9000	294.6250	290.1000	291.9200	-0.318%	1,107,774	+3.946%
2025-03-13	294.6500	296.3400	291.7300	292.8500	-0.611%	941,464	+3.616%
2025-03-12	298.5900	299.1029	292.6662	294.6500	-1.151%	828,041	+2.983%
2025-03-11	303.6400	304.6300	296.8850	298.0800	-1.854%	1,040,523	+1.798%
2025-03-10	312.9400	316.3850	301.4300	303.7100	-4.014%	1,306,111	-0.089%
2025-03-07	309.9700	318.6600	309.8100	316.4100	+1.753%	1,328,541	-4.099%
2025-03-06	310.5300	312.6450	307.9926	310.9600	-0.199%	1,329,776	-2.418%
2025-03-05	307.0600	314.9200	305.5700	311.5800	+2.040%	2,251,661	-2.612%
2025-03-04	311.2500	312.3400	304.6700	305.3500	-1.706%	1,588,534	-0.626%
2025-03-03	319.0700	321.4700	309.4300	310.6500	-1.740%	1,116,693	-2.321%
2025-02-28	313.2700	316.7400	311.2497	316.1500	+1.197%	1,218,864	-4.020%
2025-02-27	312.7100	315.9000	311.3300	312.4100	-0.459%	964,818	-2.871%
2025-02-26	317.3000	317.3750	313.0400	313.8500	-1.106%	919,233	-3.317%
2025-02-25	309.7500	318.2500	309.7500	317.3600	+2.576%	1,131,568	-4.386%
2025-02-24	308.8700	311.3176	305.6900	309.3900	-0.161%	867,700	-1.923%
2025-02-21	314.0500	314.7600	306.4800	309.8900	-1.397%	1,226,988	-2.081%
2025-02-20	316.1700	317.7000	313.4650	314.2800	-0.874%	949,644	-3.449%
2025-02-19	314.8200	317.2200	313.4100	317.0500	+0.016%	924,587	-4.293%
2025-02-18	316.0000	317.3500	311.6800	317.0000	+0.278%	1,137,191	-4.278%