Dark

APD
Air Products & Chemicals, Inc.
stock NYSE

At Close

Sep 23, 2026 3:59:55 PM EDT

287.05USD-0.281%(-0.81)922,868

286.96Bid 301.66Ask 14.70Spread

Pre-market

Sep 23, 2026 9:15:30 AM EDT

288.50USD+0.222%(+0.64)311

After-hours

Sep 23, 2026 4:19:30 PM EDT

286.97USD-0.028%(-0.08)5,031

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	286.9200	289.8900	286.1100	287.0500	-0.281%	922,868	0.000%
2026-09-22	280.9400	288.3700	279.7200	287.8600	+3.006%	2,111,219	-0.281%
2026-09-21	284.1200	284.3200	279.3700	279.4600	-1.661%	1,741,509	+2.716%
2026-09-18	283.9900	286.0300	281.2300	284.1800	-0.678%	2,526,596	+1.010%
2026-09-17	287.9600	288.0100	283.5300	286.1200	-0.334%	1,483,719	+0.325%
2026-09-16	290.5700	292.0100	284.3400	287.0800	-1.198%	1,465,793	-0.010%
2026-09-15	288.0000	290.6050	286.5700	290.5600	+1.195%	994,743	-1.208%
2026-09-14	291.5800	293.3500	286.5350	287.1300	-1.475%	926,664	-0.028%
2026-09-11	294.0900	295.5300	288.9600	291.4300	-0.756%	921,257	-1.503%
2026-09-10	295.7400	297.2750	292.4800	293.6500	-0.539%	828,983	-2.248%
2026-09-09	297.7300	299.0400	294.1001	295.2400	-0.830%	1,006,111	-2.774%
2026-09-08	298.8600	302.8200	297.2000	297.7100	-1.182%	1,010,803	-3.581%
2026-09-04	302.2600	304.4000	300.2100	301.2700	-0.970%	675,660	-4.720%
2026-09-03	311.1000	311.7200	302.5700	304.2200	-1.690%	722,608	-5.644%
2026-09-02	306.1900	311.7950	306.1900	309.4500	+1.353%	882,833	-7.239%
2026-09-01	308.0000	308.9000	303.9350	305.3200	-1.338%	965,997	-5.984%
2026-08-31	309.9600	313.9300	306.6200	309.4600	+0.445%	1,448,961	-7.242%
2026-08-28	307.0400	308.3700	305.1900	308.0900	+0.858%	1,044,730	-6.829%
2026-08-27	304.3000	306.5300	302.5600	305.4700	-0.388%	1,001,763	-6.030%
2026-08-26	303.5200	308.8300	302.7400	306.6600	+0.925%	749,795	-6.395%
2026-08-25	304.9200	306.5700	302.3700	303.8500	-0.780%	832,933	-5.529%
2026-08-24	304.5500	306.4000	301.9500	306.2400	+0.374%	1,187,364	-6.266%
2026-08-21	301.1100	307.9900	299.9000	305.1000	+1.588%	1,355,975	-5.916%
2026-08-20	302.4700	311.0000	297.8500	300.3300	-0.953%	1,615,466	-4.422%
2026-08-19	304.1200	306.1400	302.5100	303.2200	-0.003%	948,817	-5.333%
2026-08-18	302.6700	304.9800	302.2500	303.2300	+0.788%	609,993	-5.336%
2026-08-17	307.8900	307.9850	299.5000	300.8600	-2.625%	898,064	-4.590%
2026-08-14	305.9100	309.1950	304.1600	308.9700	+1.129%	474,479	-7.095%
2026-08-13	303.7900	307.3400	302.6680	305.5200	+0.477%	710,096	-6.045%
2026-08-12	308.3700	308.5500	302.9400	304.0700	-1.694%	613,882	-5.597%
2026-08-11	307.9800	311.5100	307.2500	309.3100	+0.367%	796,078	-7.197%
2026-08-10	303.9900	308.2500	301.3500	308.1800	+1.562%	851,867	-6.856%
2026-08-07	297.2400	303.6600	295.8600	303.4400	+1.174%	749,215	-5.401%
2026-08-06	297.5300	299.9800	295.6700	299.9200	+1.637%	683,691	-4.291%
2026-08-05	295.4300	297.0700	293.4375	295.0900	+0.129%	911,288	-2.725%
2026-08-04	290.9000	296.9300	288.0000	294.7100	+0.604%	1,063,970	-2.599%
2026-08-03	295.1400	296.0050	290.2000	292.9400	-0.661%	1,605,550	-2.011%
2026-07-31	299.5700	301.7500	291.3754	294.8900	-1.769%	1,464,241	-2.659%
2026-07-30	308.5800	311.0800	297.3500	300.2000	+2.015%	1,614,366	-4.380%
2026-07-29	294.8000	295.5300	291.5400	294.2700	+0.485%	1,068,928	-2.454%
2026-07-28	293.1100	298.1000	292.5800	292.8500	+0.092%	1,539,137	-1.981%
2026-07-27	296.5000	297.3400	291.3800	292.5800	-1.776%	1,218,162	-1.890%
2026-07-24	294.7700	298.7600	293.9800	297.8700	+1.216%	734,713	-3.632%
2026-07-23	296.6200	299.7800	294.0801	294.2900	-0.912%	1,296,160	-2.460%
2026-07-22	298.1000	300.3000	296.0100	297.0000	+0.206%	1,167,339	-3.350%
2026-07-21	299.9200	301.9700	296.0800	296.3900	-0.081%	1,043,483	-3.151%
2026-07-20	295.1000	298.8600	292.2200	296.6300	+0.342%	1,044,350	-3.230%
2026-07-17	297.8000	304.5100	294.9200	295.6200	-0.562%	909,520	-2.899%
2026-07-16	292.2200	298.2800	290.3200	297.2900	+1.226%	1,265,008	-3.444%
2026-07-15	297.7700	299.0800	292.5900	293.6900	-1.907%	879,557	-2.261%
2026-07-14	303.6900	307.1200	297.9758	299.4000	-0.848%	1,064,820	-4.125%
2026-07-13	300.9200	304.3200	299.0000	301.9600	+0.811%	892,216	-4.938%
2026-07-10	296.8600	301.3103	296.2900	299.5300	+1.244%	1,349,485	-4.167%
2026-07-09	294.8300	297.7400	292.9400	295.8500	-0.303%	1,098,304	-2.974%
2026-07-08	303.7100	303.7100	296.5900	296.7500	-2.721%	1,014,972	-3.269%
2026-07-07	310.0000	311.6000	304.9700	305.0500	-1.234%	923,546	-5.901%
2026-07-06	314.3000	314.8700	305.0200	308.8600	-1.696%	1,368,827	-7.061%
2026-07-02	306.4600	314.2800	303.8300	314.1900	+2.542%	1,847,227	-8.638%
2026-07-01	291.3600	307.7600	285.9100	306.4000	+4.509%	2,692,524	-6.315%
2026-06-30	295.9500	304.7699	290.5900	293.1800	+8.045%	3,510,202	-2.091%
2026-06-29	277.4100	279.1800	270.1100	271.3500	-2.318%	1,307,381	+5.786%
2026-06-26	279.2900	282.2700	277.1700	277.7900	-0.764%	1,741,536	+3.333%
2026-06-25	277.8200	282.6315	276.3400	279.9300	+0.431%	1,260,289	+2.543%
2026-06-24	282.0000	282.5700	275.5100	278.7300	-1.317%	1,826,431	+2.985%
2026-06-23	281.4400	284.5500	279.6300	282.4500	-0.233%	1,874,235	+1.629%
2026-06-22	279.3700	284.8599	278.8100	283.1100	+1.035%	1,907,301	+1.392%
2026-06-18	283.4000	283.8350	278.6200	280.2100	-0.547%	2,568,781	+2.441%
2026-06-17	279.4900	283.5800	279.3600	281.7500	+0.453%	1,748,078	+1.881%
2026-06-16	283.0700	284.8500	278.2900	280.4800	-0.876%	1,859,234	+2.342%
2026-06-15	280.0100	283.9900	276.6600	282.9600	+0.476%	1,164,514	+1.445%
2026-06-12	280.0000	287.0700	279.5700	281.6200	+1.258%	1,239,572	+1.928%
2026-06-11	279.4000	281.7550	277.7700	278.1200	+0.582%	979,246	+3.211%
2026-06-10	284.6900	286.2400	276.3800	276.5100	-2.286%	1,247,931	+3.812%
2026-06-09	278.8200	283.1400	278.0200	282.9800	+2.244%	1,314,249	+1.438%
2026-06-08	281.9200	284.4800	274.3650	276.7700	-1.976%	1,326,728	+3.714%
2026-06-05	283.0900	287.6000	282.1200	282.3500	-0.177%	1,154,043	+1.665%
2026-06-04	282.7900	285.5000	281.8600	282.8500	+0.205%	1,041,751	+1.485%
2026-06-03	278.3500	285.1700	277.1500	282.2700	+1.067%	900,033	+1.693%
2026-06-02	279.1800	281.1238	277.7032	279.2900	+0.143%	962,264	+2.778%
2026-06-01	278.6300	279.5250	275.2000	278.8900	+0.097%	1,253,434	+2.926%
2026-05-29	282.1300	284.3800	277.9800	278.6200	-1.773%	2,030,543	+3.026%
2026-05-28	285.1300	287.7499	281.7845	283.6500	-0.728%	972,192	+1.199%
2026-05-27	288.5800	288.5800	284.8200	285.7300	-1.336%	861,533	+0.462%
2026-05-26	289.0100	290.9150	287.0650	289.6000	+0.045%	1,043,332	-0.881%
2026-05-22	291.9800	293.9850	288.3900	289.4700	-0.248%	1,038,018	-0.836%
2026-05-21	289.1600	291.9100	286.1300	290.1900	+0.346%	1,272,949	-1.082%
2026-05-20	289.1200	293.4000	285.4600	289.1900	-0.884%	1,668,117	-0.740%
2026-05-19	293.0300	293.4300	289.6300	291.7700	-0.525%	843,045	-1.618%
2026-05-18	295.2000	296.6816	292.5000	293.3100	-0.701%	1,133,834	-2.134%
2026-05-15	300.4400	302.5000	292.6100	295.3800	-1.497%	1,244,773	-2.820%
2026-05-14	306.8100	306.9550	298.0000	299.8700	-2.067%	1,416,362	-4.275%
2026-05-13	304.8300	307.9600	302.2600	306.2000	+0.856%	1,149,316	-6.254%
2026-05-12	305.0000	305.8800	298.4050	303.6000	-0.296%	925,091	-5.451%
2026-05-11	297.4600	304.9200	297.4600	304.5000	+3.077%	781,867	-5.731%
2026-05-08	295.7700	299.5000	295.2500	295.4100	+0.142%	607,385	-2.830%
2026-05-07	298.3800	299.0500	291.5200	294.9900	-1.739%	1,216,430	-2.692%
2026-05-06	301.5500	303.8200	299.7400	300.2100	-1.224%	877,811	-4.384%
2026-05-05	298.6900	305.3899	297.1500	303.9300	+1.870%	801,092	-5.554%
2026-05-04	300.0200	300.7500	295.4000	298.3500	-0.903%	1,154,024	-3.787%
2026-05-01	304.0000	304.4300	298.6500	301.0700	+0.340%	1,028,424	-4.657%
2026-04-30	299.0000	302.5000	294.1300	300.0500	-0.810%	2,304,975	-4.333%
2026-04-29	303.3500	304.6250	298.4000	302.5000	-0.280%	983,860	-5.107%
2026-04-28	305.0700	306.1050	299.3750	303.3500	+0.321%	771,746	-5.373%
2026-04-27	305.5000	307.2900	301.2200	302.3800	+0.205%	897,293	-5.070%
2026-04-24	302.8000	304.5700	300.8900	301.7600	-0.622%	744,220	-4.875%
2026-04-23	299.5300	304.0000	297.3200	303.6500	+2.322%	869,422	-5.467%
2026-04-22	296.3000	297.5100	294.3675	296.7600	+0.672%	932,993	-3.272%
2026-04-21	296.0000	298.9616	293.4600	294.7800	-0.463%	969,124	-2.622%
2026-04-20	294.9700	298.6150	294.0000	296.1500	+1.487%	907,565	-3.073%
2026-04-17	289.8800	294.9000	288.6500	291.8100	-1.827%	1,203,744	-1.631%
2026-04-16	295.9900	298.6000	295.8250	297.2400	+0.688%	826,455	-3.428%
2026-04-15	296.2100	296.9800	293.2900	295.2100	-0.479%	1,044,165	-2.764%
2026-04-14	297.5000	297.5000	292.5300	296.6300	-0.676%	972,908	-3.230%
2026-04-13	299.1100	301.0000	296.9600	298.6500	-0.020%	1,011,401	-3.884%
2026-04-10	299.0000	299.6700	295.6900	298.7100	+0.326%	863,364	-3.903%
2026-04-09	295.0000	301.2500	293.7200	297.7400	+0.381%	1,046,956	-3.590%
2026-04-08	285.6100	296.6200	281.2450	296.6100	+1.443%	1,588,983	-3.223%
2026-04-07	294.6400	296.3864	291.3400	292.3900	-0.588%	1,261,973	-1.826%
2026-04-06	292.0700	294.1700	289.5000	294.1200	+0.194%	812,044	-2.404%
2026-04-02	291.5000	296.4600	290.6500	293.5500	+1.423%	1,487,259	-2.214%
2026-04-01	288.1400	290.0900	284.4100	289.4300	-0.365%	1,727,930	-0.822%
2026-03-31	292.4500	294.9700	287.6400	290.4900	-0.367%	1,351,525	-1.184%
2026-03-30	294.1000	296.4000	291.4200	291.5600	-0.216%	1,244,951	-1.547%
2026-03-27	292.6900	294.7300	290.3800	292.1900	-0.334%	981,686	-1.759%
2026-03-26	289.7300	295.2500	289.7300	293.1700	+1.062%	1,665,988	-2.088%
2026-03-25	288.0000	290.6800	283.7100	290.0900	+1.341%	1,004,415	-1.048%
2026-03-24	276.8200	288.0400	276.7600	286.2500	+2.724%	1,177,586	+0.279%
2026-03-23	284.1400	284.9602	277.5000	278.6600	-0.836%	1,622,254	+3.011%
2026-03-20	287.0700	287.0700	279.1500	281.0100	-1.105%	2,422,317	+2.149%
2026-03-19	279.6600	287.7700	279.0000	284.1500	+0.970%	1,508,890	+1.021%
2026-03-18	285.7500	288.7000	281.3300	281.4200	-1.653%	1,272,954	+2.001%
2026-03-17	291.6600	292.0100	285.5700	286.1500	-1.041%	1,019,400	+0.315%
2026-03-16	290.2000	290.2900	285.5300	289.1600	+0.410%	1,225,308	-0.730%
2026-03-13	295.7500	296.8200	286.8700	287.9800	-0.861%	1,403,254	-0.323%
2026-03-12	281.7800	292.5900	280.3300	290.4800	+4.606%	2,780,776	-1.181%
2026-03-11	274.6100	278.2599	271.1800	277.6900	+0.934%	950,493	+3.371%
2026-03-10	273.7300	277.1500	270.5450	275.1200	+0.262%	1,168,144	+4.336%
2026-03-09	273.5000	276.2500	272.1700	274.4000	+0.816%	1,791,243	+4.610%
2026-03-06	276.2700	276.2700	271.3050	272.1800	-1.509%	1,479,846	+5.463%
2026-03-05	272.6700	278.1400	272.5000	276.3500	+0.784%	1,723,383	+3.872%
2026-03-04	273.5600	274.9500	270.8600	274.2000	+0.425%	1,175,242	+4.686%
2026-03-03	271.0000	274.5646	268.1200	273.0400	-1.226%	1,217,209	+5.131%
2026-03-02	273.9000	277.2700	271.1700	276.4300	+0.276%	1,816,289	+3.842%
2026-02-27	276.2300	278.0499	273.1300	275.6700	-0.203%	2,033,886	+4.128%
2026-02-26	281.2800	282.5400	274.2100	276.2300	-1.452%	1,530,864	+3.917%
2026-02-25	281.1300	282.9200	276.4800	280.3000	+0.297%	1,920,266	+2.408%
2026-02-24	284.5500	284.8300	278.8000	279.4700	-1.335%	1,226,478	+2.712%
2026-02-23	281.5100	284.5000	280.9501	283.2500	+0.736%	1,370,451	+1.342%
2026-02-20	279.9300	283.7900	278.8000	281.1800	+0.164%	1,850,994	+2.088%
2026-02-19	281.3600	282.5000	278.8300	280.7200	-0.591%	1,140,456	+2.255%
2026-02-18	279.4500	282.8150	278.6200	282.3900	+1.693%	1,896,089	+1.650%
2026-02-17	281.7500	281.7500	275.7300	277.6900	-0.733%	1,601,414	+3.371%
2026-02-13	283.9000	286.8400	274.0900	279.7400	-4.034%	3,299,281	+2.613%
2026-02-12	294.0900	296.4632	289.7600	291.5000	-0.559%	1,181,575	-1.527%
2026-02-11	290.1100	294.6800	289.0700	293.1400	+0.815%	855,984	-2.078%
2026-02-10	286.2500	293.1300	286.2500	290.7700	+1.536%	915,402	-1.279%
2026-02-09	282.0700	286.8400	280.6600	286.3700	+1.148%	1,032,550	+0.237%
2026-02-06	282.6400	286.7400	281.4000	283.1200	-0.134%	995,448	+1.388%
2026-02-05	287.2300	287.8100	282.1700	283.5000	-1.078%	1,240,738	+1.252%
2026-02-04	279.9900	286.7100	279.6250	286.5900	+3.105%	1,634,454	+0.161%
2026-02-03	271.7900	278.0400	271.5100	277.9600	+2.572%	1,683,175	+3.270%
2026-02-02	270.0100	275.1700	267.9300	270.9900	-0.554%	1,490,050	+5.926%
2026-01-30	267.3500	273.9000	262.6700	272.5000	+6.437%	2,571,433	+5.339%
2026-01-29	256.3600	258.3500	254.2001	256.0200	+0.051%	2,621,957	+12.120%
2026-01-28	259.3300	260.5250	253.9400	255.8900	-1.247%	2,067,396	+12.177%
2026-01-27	261.5000	263.5000	258.5150	259.1200	-1.333%	899,824	+10.779%
2026-01-26	263.0000	264.8700	261.9500	262.6200	+0.486%	1,227,312	+9.302%
2026-01-23	264.0700	264.2100	259.6000	261.3500	-1.019%	1,295,007	+9.834%
2026-01-22	263.8000	267.2173	262.7400	264.0400	+0.353%	1,357,179	+8.715%
2026-01-21	261.1900	264.3699	258.5600	263.1100	+1.910%	1,233,335	+9.099%
2026-01-20	263.9900	265.8500	256.5900	258.1800	-3.495%	1,986,917	+11.182%
2026-01-16	264.0000	267.8500	264.0000	267.5300	+0.583%	1,459,989	+7.296%
2026-01-15	268.0000	269.6800	264.4500	265.9800	-0.475%	1,229,879	+7.922%
2026-01-14	266.2800	270.8800	265.9100	267.2500	+0.402%	1,417,412	+7.409%
2026-01-13	266.7600	268.5800	264.4450	266.1800	-0.322%	1,043,582	+7.841%
2026-01-12	263.5000	267.6800	261.7901	267.0400	+1.259%	1,475,399	+7.493%
2026-01-09	260.2700	265.7000	260.0600	263.7200	+0.957%	1,481,984	+8.847%
2026-01-08	262.8200	265.1601	259.0550	261.2200	-0.248%	1,543,534	+9.888%
2026-01-07	257.9600	262.7700	255.2300	261.8700	+1.359%	2,065,718	+9.615%
2026-01-06	254.2200	260.1600	252.4500	258.3600	+1.781%	1,531,015	+11.105%
2026-01-05	247.8000	255.9700	247.4500	253.8400	+1.345%	1,606,338	+13.083%
2026-01-02	245.2800	251.4400	242.3397	250.4700	+1.397%	1,407,674	+14.605%
2025-12-31	248.4800	249.6099	246.9200	247.0200	-0.723%	876,769	+16.205%
2025-12-30	247.8500	249.5900	246.5575	248.8200	+0.391%	1,077,698	+15.365%
2025-12-29	247.0000	248.7950	246.0450	247.8500	+0.174%	1,303,255	+15.816%
2025-12-26	246.9100	247.9400	245.0000	247.4200	+0.643%	950,804	+16.017%
2025-12-24	244.7800	246.2600	244.1500	245.8400	+0.437%	645,479	+16.763%
2025-12-23	244.3800	245.5100	242.2200	244.7700	-0.004%	919,775	+17.273%
2025-12-22	239.9600	245.7100	239.4900	244.7800	+2.009%	1,926,480	+17.269%
2025-12-19	241.6100	243.4800	238.6000	239.9600	-1.555%	2,972,743	+19.624%
2025-12-18	247.8500	249.1700	243.6600	243.7500	-1.067%	1,892,283	+17.764%
2025-12-17	242.2500	247.7200	241.6100	246.3800	+1.705%	2,454,132	+16.507%
2025-12-16	243.2900	245.2400	238.9000	242.2500	-1.126%	2,690,299	+18.493%
2025-12-15	240.9200	245.1100	239.9300	245.0100	+0.827%	2,099,056	+17.158%
2025-12-12	242.8800	244.5000	239.9300	243.0000	-0.300%	3,053,511	+18.128%
2025-12-11	239.0000	243.8050	238.1050	243.7300	+2.966%	1,911,598	+17.774%
2025-12-10	229.8200	237.2400	229.1100	236.7100	+2.578%	3,623,065	+21.267%
2025-12-09	236.5100	240.1850	230.0500	230.7600	-2.241%	3,329,699	+24.393%
2025-12-08	255.0200	256.7199	230.3500	236.0500	-9.452%	4,138,237	+21.606%
2025-12-05	261.5200	265.5200	260.3300	260.6900	-0.355%	1,315,574	+10.112%
2025-12-04	260.3700	262.5399	258.0000	261.6200	+0.488%	1,354,139	+9.720%
2025-12-03	257.8200	261.5500	257.6605	260.3500	+1.394%	1,465,357	+10.255%
2025-12-02	260.8400	261.0950	256.2300	256.7700	-1.568%	1,044,506	+11.793%
2025-12-01	260.0000	263.0670	259.5000	260.8600	-0.073%	1,284,784	+10.040%
2025-11-28	260.1600	262.2900	258.9701	261.0500	+0.807%	457,346	+9.960%
2025-11-26	258.3000	260.8300	257.5700	258.9600	+0.012%	725,671	+10.847%
2025-11-25	258.4800	259.8800	257.0000	258.9300	+0.916%	1,233,963	+10.860%
2025-11-24	256.3750	257.3168	252.7125	256.5800	-0.307%	1,633,581	+11.875%
2025-11-21	252.2200	257.7700	251.3755	257.3700	+2.501%	1,780,868	+11.532%
2025-11-20	254.0700	258.5600	250.8900	251.0900	-0.853%	1,156,389	+14.322%
2025-11-19	252.6200	253.7500	250.0262	253.2500	+0.432%	965,496	+13.346%
2025-11-18	251.3200	254.0000	249.2000	252.1600	-0.367%	1,008,091	+13.836%
2025-11-17	258.2800	258.6400	252.6400	253.0900	-2.410%	1,200,229	+13.418%
2025-11-14	261.9900	263.1500	258.6801	259.3400	-1.403%	843,181	+10.685%
2025-11-13	260.0000	264.3000	260.0000	263.0300	+0.566%	1,255,582	+9.132%
2025-11-12	262.5200	265.7900	261.1600	261.5500	-0.259%	983,196	+9.750%
2025-11-11	259.5000	265.0800	257.9101	262.2300	+1.470%	1,113,750	+9.465%
2025-11-10	260.5500	261.0200	256.4600	258.4300	-0.504%	1,208,720	+11.075%
2025-11-07	256.6400	260.7400	255.0001	259.7400	+0.367%	1,666,868	+10.514%
2025-11-06	249.3900	264.3100	249.2900	258.7900	+8.937%	4,254,492	+10.920%
2025-11-05	240.7700	241.4800	235.5500	237.5600	-1.333%	2,159,950	+20.833%
2025-11-04	238.5100	241.3000	237.1100	240.7700	+0.589%	1,720,322	+19.222%
2025-11-03	241.9100	242.0650	235.9700	239.3600	-1.331%	1,472,904	+19.924%
2025-10-31	244.0200	244.0200	239.0300	242.5900	-0.846%	2,161,574	+18.327%
2025-10-30	246.8300	248.6921	244.4000	244.6600	-1.482%	1,090,558	+17.326%
2025-10-29	253.6300	254.1250	247.8300	248.3400	-2.394%	1,142,962	+15.588%
2025-10-28	255.7500	256.9400	253.8101	254.4300	-0.520%	996,703	+12.821%
2025-10-27	255.7500	257.4500	254.6000	255.7600	+0.333%	914,817	+12.234%
2025-10-24	255.3800	256.9000	253.5800	254.9100	-0.008%	829,492	+12.608%
2025-10-23	254.5400	255.7850	251.7300	254.9300	+0.703%	956,374	+12.600%
2025-10-22	254.0400	255.2200	252.3086	253.1500	-0.612%	1,098,314	+13.391%
2025-10-21	254.2100	256.8400	253.5600	254.7100	+0.197%	1,058,772	+12.697%
2025-10-20	254.2300	255.3200	252.8400	254.2100	+0.399%	969,067	+12.918%
2025-10-17	254.0200	255.4600	251.1600	253.2000	+0.008%	1,324,471	+13.369%
2025-10-16	256.0900	257.0000	251.7600	253.1800	-1.643%	2,119,395	+13.378%
2025-10-15	262.7900	264.5600	255.4400	257.4100	-1.752%	1,161,771	+11.515%
2025-10-14	258.1000	266.1000	258.0100	262.0000	+0.437%	1,343,457	+9.561%
2025-10-13	259.4300	262.4850	258.7350	260.8600	+1.470%	856,183	+10.040%
2025-10-10	262.9300	264.0700	256.9600	257.0800	-2.143%	896,216	+11.658%
2025-10-09	268.1400	269.4600	261.6000	262.7100	-2.186%	1,069,527	+9.265%
2025-10-08	269.8000	270.1000	267.7400	268.5800	-0.853%	853,832	+6.877%
2025-10-07	270.3000	273.1600	269.2901	270.8900	-0.022%	745,527	+5.966%
2025-10-06	271.3500	273.6100	270.1500	270.9500	-0.192%	909,062	+5.942%
2025-10-03	269.8300	272.0200	268.2700	271.4700	+0.322%	841,941	+5.739%
2025-10-02	267.6800	274.8300	267.6800	270.6000	+0.707%	1,421,325	+6.079%
2025-10-01	269.4600	272.3600	265.9100	268.7000	-1.474%	1,216,006	+6.829%
2025-09-30	269.9400	272.8800	268.6100	272.7200	+0.828%	1,616,271	+5.254%
2025-09-29	267.7600	273.5200	266.4200	270.4800	+1.387%	1,949,258	+6.126%
2025-09-26	267.1200	269.2100	265.1000	266.7800	+0.376%	1,178,718	+7.598%
2025-09-25	271.2600	271.7100	265.3200	265.7800	-2.387%	1,973,576	+8.003%
2025-09-24	278.1000	278.1000	271.3000	272.2800	-1.555%	1,284,341	+5.425%
2025-09-23	288.0600	288.5600	274.7100	276.5800	-3.795%	1,911,916	+3.786%
2025-09-22	287.9100	290.9600	286.3000	287.4900	-0.917%	834,890	-0.153%
2025-09-19	293.0000	293.0700	288.6700	290.1500	-0.786%	1,374,442	-1.068%
2025-09-18	290.2800	293.0600	288.0100	292.4500	+0.626%	678,019	-1.846%
2025-09-17	286.4800	294.7100	284.3655	290.6300	+1.993%	957,121	-1.232%
2025-09-16	288.4300	290.3550	282.6400	284.9500	-1.578%	735,932	+0.737%
2025-09-15	294.0600	296.6900	289.4300	289.5200	-1.127%	1,002,557	-0.853%
2025-09-12	295.7000	298.3100	292.7500	292.8200	-0.577%	985,980	-1.970%
2025-09-11	288.0000	294.8900	286.7700	294.5200	+2.442%	716,429	-2.536%
2025-09-10	285.5300	288.3050	283.7300	287.5000	+0.125%	801,630	-0.157%
2025-09-09	288.3000	289.0100	285.3700	287.1400	-0.613%	440,360	-0.031%
2025-09-08	289.3700	289.3700	286.1600	288.9100	-0.328%	717,214	-0.644%
2025-09-05	290.9600	292.6900	287.9700	289.8600	-0.038%	544,532	-0.969%
2025-09-04	291.6600	291.9900	286.2201	289.9700	-0.450%	579,650	-1.007%
2025-09-03	291.2300	292.5950	290.4300	291.2800	-0.311%	606,656	-1.452%
2025-09-02	292.1300	293.4564	290.9612	292.1900	-0.653%	868,680	-1.759%
2025-08-29	295.5100	296.3900	293.1700	294.1100	-0.308%	510,794	-2.400%
2025-08-28	295.4200	297.3000	293.2450	295.0200	+0.146%	541,777	-2.702%
2025-08-27	293.0600	295.6200	293.0600	294.5900	+0.211%	543,390	-2.559%
2025-08-26	293.7400	294.6000	292.8400	293.9700	-0.068%	660,733	-2.354%
2025-08-25	298.8100	300.0000	293.5500	294.1700	-1.714%	403,842	-2.420%
2025-08-22	295.0000	301.1050	294.5700	299.3000	+1.969%	765,247	-4.093%
2025-08-21	290.9600	293.6700	290.2600	293.5200	+0.393%	777,189	-2.204%
2025-08-20	290.5700	294.3900	289.2650	292.3700	+0.741%	534,087	-1.820%
2025-08-19	288.5800	291.7324	288.1700	290.2200	+0.722%	962,406	-1.092%
2025-08-18	288.1000	290.3800	287.1050	288.1400	-0.799%	607,209	-0.378%
2025-08-15	293.1900	293.2900	289.9750	290.4600	-0.585%	1,033,343	-1.174%
2025-08-14	291.9200	292.4100	288.3600	292.1700	-0.693%	1,208,358	-1.752%
2025-08-13	289.8400	294.2500	288.7600	294.2100	+1.708%	902,496	-2.434%
2025-08-12	285.3400	289.6000	284.1500	289.2700	+1.874%	1,061,420	-0.767%
2025-08-11	288.8700	290.0200	280.7600	283.9500	-1.659%	1,115,155	+1.092%
2025-08-08	288.8400	290.2900	287.3800	288.7400	+0.062%	1,372,310	-0.585%
2025-08-07	292.0000	293.1400	287.7700	288.5600	-0.170%	670,677	-0.523%
2025-08-06	293.1700	293.2800	288.9600	289.0500	-1.173%	560,633	-0.692%
2025-08-05	289.0000	293.0200	289.0000	292.4800	+1.739%	773,480	-1.857%
2025-08-04	282.2800	287.6350	282.2800	287.4800	+2.034%	855,530	-0.150%
2025-08-01	285.1700	285.1700	278.4050	281.7500	-2.129%	1,072,181	+1.881%
2025-07-31	292.5400	296.5100	285.9901	287.8800	-0.776%	1,544,283	-0.288%
2025-07-30	294.7800	294.7800	288.3200	290.1300	-1.714%	1,539,755	-1.062%
2025-07-29	296.0500	296.4900	293.4600	295.1900	-0.125%	654,101	-2.758%
2025-07-28	297.8300	297.8700	294.6900	295.5600	-1.230%	661,933	-2.879%
2025-07-25	297.4800	299.5300	294.5500	299.2400	+0.680%	712,970	-4.074%
2025-07-24	297.3000	298.4600	295.2100	297.2200	-0.225%	686,563	-3.422%
2025-07-23	299.5400	300.5155	297.0301	297.8900	-0.081%	654,596	-3.639%
2025-07-22	294.0300	298.2500	293.8250	298.1300	+1.501%	739,496	-3.716%
2025-07-21	296.0900	297.0250	293.6001	293.7200	-0.538%	727,878	-2.271%
2025-07-18	292.9200	296.0700	291.5000	295.3100	+0.589%	2,097,653	-2.797%
2025-07-17	288.2700	294.0000	288.2700	293.5800	+1.588%	1,254,264	-2.224%
2025-07-16	286.6400	289.8800	284.8900	288.9900	+0.816%	959,449	-0.671%
2025-07-15	292.0400	292.0400	284.2450	286.6500	-1.427%	817,013	+0.140%
2025-07-14	290.3800	292.0950	288.9000	290.8000	-0.401%	617,622	-1.290%
2025-07-11	291.6100	292.4200	288.7549	291.9700	-0.724%	1,042,269	-1.685%
2025-07-10	294.6200	297.3800	293.6000	294.1000	-0.048%	982,171	-2.397%
2025-07-09	292.8200	295.5500	290.4700	294.2400	+0.646%	1,040,418	-2.444%
2025-07-08	290.3400	292.9600	287.8800	292.3500	+1.152%	968,597	-1.813%
2025-07-07	290.3800	291.2950	287.5500	289.0200	-0.966%	979,737	-0.682%
2025-07-03	288.4600	292.6700	288.4600	291.8400	+0.530%	682,382	-1.641%
2025-07-02	286.0400	290.5100	285.0600	290.3000	+1.692%	1,113,771	-1.120%
2025-07-01	278.4400	287.2300	276.4900	285.4700	+1.209%	1,324,425	+0.553%
2025-06-30	281.1300	283.3200	278.1000	282.0600	-0.103%	1,286,079	+1.769%
2025-06-27	282.1500	284.7500	281.4200	282.3500	-0.230%	2,433,377	+1.665%
2025-06-26	282.7500	283.3400	280.9600	283.0000	+0.355%	1,462,817	+1.431%
2025-06-25	281.0000	282.7000	280.2150	282.0000	+0.356%	1,617,307	+1.791%
2025-06-24	274.4300	281.0200	273.1301	281.0000	+2.863%	1,580,694	+2.153%
2025-06-23	270.0000	273.3700	266.5387	273.1800	+0.991%	1,133,071	+5.077%
2025-06-20	276.0500	276.2508	270.4700	270.5000	-1.772%	2,050,312	+6.118%
2025-06-18	277.3500	279.2200	275.2000	275.3800	-0.603%	718,782	+4.238%
2025-06-17	279.6800	280.3900	277.0100	277.0500	-1.205%	1,154,620	+3.609%
2025-06-16	283.0700	284.0043	278.7600	280.4300	+0.021%	889,419	+2.361%
2025-06-13	283.9000	285.0300	279.2700	280.3700	-1.027%	933,047	+2.383%
2025-06-12	280.7900	284.1000	279.1400	283.2800	+0.379%	678,368	+1.331%
2025-06-11	281.6700	283.7200	279.7000	282.2100	+0.117%	1,069,849	+1.715%
2025-06-10	280.2600	282.2200	278.2901	281.8800	+0.700%	1,340,864	+1.834%
2025-06-09	279.4000	281.7600	277.7200	279.9200	+0.050%	1,101,151	+2.547%
2025-06-06	279.2600	281.5200	277.6650	279.7800	+1.289%	1,078,646	+2.598%
2025-06-05	280.8400	283.1200	275.9200	276.2200	-1.424%	1,151,467	+3.921%
2025-06-04	283.7000	284.9000	279.7400	280.2100	-1.087%	1,401,258	+2.441%
2025-06-03	278.1700	283.6300	276.5385	283.2900	+1.647%	1,395,638	+1.327%
2025-06-02	278.6400	279.0000	275.5501	278.7000	-0.075%	1,346,389	+2.996%
2025-05-30	274.6200	279.4500	271.1100	278.9100	+2.101%	2,872,928	+2.919%
2025-05-29	272.3100	273.6700	268.5250	273.1700	+0.519%	1,291,751	+5.081%
2025-05-28	275.0000	276.6300	271.4300	271.7600	-1.020%	1,455,058	+5.626%
2025-05-27	271.6200	274.8238	271.4900	274.5600	+1.749%	788,352	+4.549%
2025-05-23	267.0400	270.8450	266.8400	269.8400	+0.223%	527,583	+6.378%
2025-05-22	268.7900	270.0599	265.5710	269.2400	-0.159%	1,016,741	+6.615%
2025-05-21	273.9000	274.8900	269.4100	269.6700	-2.177%	605,078	+6.445%
2025-05-20	276.7200	277.6800	274.9000	275.6700	-0.599%	1,050,658	+4.128%
2025-05-19	276.1900	278.6400	276.1300	277.3300	-0.574%	732,640	+3.505%
2025-05-16	274.1700	278.9700	272.3900	278.9300	+1.643%	918,219	+2.911%
2025-05-15	271.0000	275.4600	270.3900	274.4200	+1.083%	1,253,541	+4.602%
2025-05-14	272.4200	272.6700	268.1400	271.4800	-0.789%	944,680	+5.735%
2025-05-13	276.2000	277.0600	273.2805	273.6400	-0.930%	868,345	+4.901%
2025-05-12	278.2300	281.7600	273.8500	276.2100	+1.874%	1,358,343	+3.925%
2025-05-09	270.3100	272.4800	269.3601	271.1300	+0.553%	913,095	+5.872%
2025-05-08	266.5400	271.9630	264.5100	269.6400	+1.901%	1,073,766	+6.457%
2025-05-07	267.6400	268.9920	262.9900	264.6100	-1.125%	1,379,198	+8.480%
2025-05-06	272.1700	274.8300	266.6600	267.6200	-1.686%	1,185,173	+7.260%
2025-05-05	274.1600	276.8400	271.9000	272.2100	-1.949%	960,732	+5.452%
2025-05-02	272.5000	281.6200	272.2600	277.6200	+2.006%	1,446,936	+3.397%
2025-05-01	258.6200	277.1000	254.0050	272.1600	+0.395%	3,669,671	+5.471%
2025-04-30	267.7200	272.0800	264.7600	271.0900	+0.059%	2,560,504	+5.887%
2025-04-29	270.1600	273.0800	268.5000	270.9300	+0.549%	1,145,908	+5.950%
2025-04-28	267.6600	270.0600	265.1100	269.4500	+0.876%	916,156	+6.532%
2025-04-25	266.6500	268.6000	264.7391	267.1100	-0.647%	668,497	+7.465%
2025-04-24	265.9000	269.3300	263.1100	268.8500	+1.552%	813,660	+6.770%
2025-04-23	269.7000	273.5900	262.9200	264.7400	-0.234%	1,001,409	+8.427%
2025-04-22	259.9000	267.3850	259.0800	265.3600	+3.020%	1,463,924	+8.174%
2025-04-21	261.3900	262.9000	254.0400	257.5800	-2.024%	1,082,897	+11.441%
2025-04-17	263.4200	265.7437	262.3600	262.9000	+0.605%	2,233,312	+9.186%
2025-04-16	265.9100	268.1400	259.0000	261.3200	-1.500%	1,556,804	+9.846%
2025-04-15	267.0200	271.0000	265.2400	265.3000	-2.671%	1,305,286	+8.198%
2025-04-14	272.0700	274.5100	269.2200	272.5800	+1.327%	817,993	+5.309%
2025-04-11	263.7100	271.2100	260.3300	269.0100	+2.660%	1,003,063	+6.706%
2025-04-10	267.7700	268.6600	257.0550	262.0400	-3.020%	1,854,565	+9.544%
2025-04-09	247.1300	270.9650	244.6300	270.2000	+8.684%	2,285,731	+6.236%
2025-04-08	266.7600	266.7600	243.6921	248.6100	-4.049%	1,671,104	+15.462%
2025-04-07	259.0500	267.1400	249.1100	259.1000	-1.659%	2,081,368	+10.787%
2025-04-04	278.6700	279.2250	262.6900	263.4700	-6.967%	1,762,367	+8.950%
2025-04-03	289.2500	291.4600	282.1700	283.2000	-3.987%	1,067,386	+1.359%