ATR
AptarGroup, Inc.
stockNYSE
At CloseOct 16, 2026 3:59:58 PM EDT
124.48USD+0.177%(+0.22)550,212
ATR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 125.77 | 125.99 | 124.30 | 124.48 | +0.177% | 550,212 | 0.000% |
| 2026-10-15 | 122.51 | 124.95 | 122.51 | 124.26 | +3.318% | 359,532 | +0.177% |
| 2026-10-14 | 119.55 | 120.31 | 118.56 | 120.27 | +0.889% | 452,111 | +3.500% |
| 2026-10-13 | 120.21 | 120.63 | 118.34 | 119.21 | +0.219% | 795,705 | +4.421% |
| 2026-10-12 | 120.21 | 121.03 | 118.87 | 118.95 | -1.188% | 476,755 | +4.649% |
| 2026-10-09 | 121.47 | 121.52 | 119.50 | 120.38 | -1.174% | 542,176 | +3.406% |
| 2026-10-08 | 119.93 | 122.42 | 119.91 | 121.81 | +1.146% | 602,396 | +2.192% |
| 2026-10-07 | 121.17 | 121.33 | 119.86 | 120.43 | +0.150% | 605,911 | +3.363% |
| 2026-10-06 | 119.97 | 121.13 | 118.86 | 120.25 | -0.298% | 721,520 | +3.518% |
| 2026-10-05 | 119.28 | 121.37 | 118.78 | 120.61 | +0.584% | 413,132 | +3.209% |
| 2026-10-02 | 121.34 | 121.97 | 119.73 | 119.91 | -0.794% | 383,980 | +3.811% |
| 2026-10-01 | 120.22 | 121.62 | 119.22 | 120.87 | -0.239% | 389,007 | +2.987% |
| 2026-09-30 | 123.07 | 123.07 | 121.13 | 121.16 | -1.728% | 424,123 | +2.740% |
| 2026-09-29 | 123.83 | 124.67 | 122.12 | 123.29 | -0.932% | 409,838 | +0.965% |
| 2026-09-28 | 122.89 | 124.59 | 122.09 | 124.45 | +0.468% | 713,332 | +0.024% |
| 2026-09-25 | 123.76 | 124.05 | 122.42 | 123.87 | +0.397% | 325,652 | +0.492% |
| 2026-09-24 | 124.51 | 124.99 | 122.32 | 123.38 | -1.090% | 377,182 | +0.892% |
| 2026-09-23 | 125.43 | 125.72 | 124.50 | 124.74 | -0.566% | 335,320 | -0.208% |
| 2026-09-22 | 124.72 | 125.80 | 123.83 | 125.45 | +1.661% | 417,724 | -0.773% |
| 2026-09-21 | 124.84 | 125.98 | 123.32 | 123.40 | -0.836% | 424,448 | +0.875% |
| 2026-09-18 | 125.49 | 125.77 | 124.41 | 124.44 | -0.845% | 821,263 | +0.032% |
| 2026-09-17 | 125.66 | 126.22 | 124.55 | 125.50 | +0.633% | 551,465 | -0.813% |
| 2026-09-16 | 124.84 | 126.25 | 123.20 | 124.71 | +0.024% | 461,613 | -0.184% |
| 2026-09-15 | 124.85 | 124.86 | 123.41 | 124.68 | -0.184% | 474,730 | -0.160% |
| 2026-09-14 | 125.28 | 126.21 | 124.00 | 124.91 | +0.056% | 423,158 | -0.344% |
| 2026-09-11 | 124.85 | 125.59 | 123.06 | 124.84 | +1.455% | 491,927 | -0.288% |
| 2026-09-10 | 122.05 | 123.12 | 120.74 | 123.05 | +0.770% | 435,091 | +1.162% |
| 2026-09-09 | 123.97 | 123.97 | 121.09 | 122.11 | -1.793% | 383,034 | +1.941% |
| 2026-09-08 | 126.20 | 126.99 | 124.25 | 124.34 | -2.410% | 362,194 | +0.113% |
| 2026-09-04 | 127.53 | 128.47 | 126.53 | 127.41 | -0.701% | 323,987 | -2.300% |
| 2026-09-03 | 130.65 | 130.65 | 126.99 | 128.31 | -1.550% | 339,991 | -2.985% |
| 2026-09-02 | 131.27 | 132.26 | 129.69 | 130.33 | -0.451% | 472,483 | -4.489% |
| 2026-09-01 | 131.65 | 132.07 | 130.78 | 130.92 | -0.532% | 418,155 | -4.919% |
| 2026-08-31 | 132.21 | 132.44 | 130.83 | 131.62 | -1.030% | 389,239 | -5.425% |
| 2026-08-28 | 133.55 | 133.66 | 132.04 | 132.99 | +0.098% | 325,434 | -6.399% |
| 2026-08-27 | 133.78 | 134.69 | 132.26 | 132.86 | -1.760% | 295,694 | -6.307% |
| 2026-08-26 | 135.00 | 136.64 | 134.44 | 135.24 | +0.386% | 281,379 | -7.956% |
| 2026-08-25 | 135.59 | 135.59 | 133.22 | 134.72 | -0.022% | 280,916 | -7.601% |
| 2026-08-24 | 135.36 | 136.34 | 134.39 | 134.75 | -0.037% | 282,302 | -7.622% |
| 2026-08-21 | 134.04 | 135.13 | 133.10 | 134.80 | +1.384% | 400,498 | -7.656% |
| 2026-08-20 | 131.45 | 133.83 | 130.90 | 132.96 | +0.023% | 420,886 | -6.378% |
| 2026-08-19 | 133.05 | 134.38 | 132.28 | 132.93 | +0.911% | 390,416 | -6.357% |
| 2026-08-18 | 132.75 | 133.47 | 131.22 | 131.73 | -0.008% | 500,149 | -5.504% |
| 2026-08-17 | 133.16 | 133.16 | 130.22 | 131.74 | -0.273% | 374,535 | -5.511% |
| 2026-08-14 | 132.09 | 132.75 | 129.56 | 132.10 | -0.355% | 381,603 | -5.768% |
| 2026-08-13 | 134.44 | 134.44 | 132.09 | 132.57 | -0.436% | 490,791 | -6.102% |
| 2026-08-12 | 133.51 | 134.47 | 132.27 | 133.15 | -1.187% | 315,068 | -6.511% |
| 2026-08-11 | 132.80 | 135.05 | 132.80 | 134.75 | +0.800% | 343,680 | -7.622% |
| 2026-08-10 | 134.39 | 134.52 | 132.93 | 133.68 | -1.285% | 446,750 | -6.882% |
| 2026-08-07 | 135.06 | 137.68 | 134.71 | 135.42 | -0.265% | 686,294 | -8.079% |
| 2026-08-06 | 138.62 | 138.69 | 134.67 | 135.78 | -0.709% | 544,976 | -8.322% |
| 2026-08-05 | 136.87 | 136.88 | 134.87 | 136.75 | +0.419% | 454,848 | -8.973% |
| 2026-08-04 | 137.87 | 137.87 | 135.34 | 136.18 | -0.431% | 511,877 | -8.592% |
| 2026-08-03 | 137.23 | 138.46 | 134.53 | 136.77 | +2.098% | 642,498 | -8.986% |
| 2026-07-31 | 137.46 | 139.57 | 132.17 | 133.96 | +0.067% | 886,506 | -7.077% |
| 2026-07-30 | 136.40 | 136.40 | 133.10 | 133.87 | -1.732% | 627,021 | -7.014% |
| 2026-07-29 | 136.00 | 136.60 | 134.55 | 136.23 | -1.147% | 580,058 | -8.625% |
| 2026-07-28 | 135.38 | 138.03 | 134.83 | 137.81 | +3.329% | 593,148 | -9.673% |
| 2026-07-27 | 133.19 | 134.08 | 132.66 | 133.37 | +0.763% | 411,235 | -6.666% |
| 2026-07-24 | 129.59 | 132.73 | 129.59 | 132.36 | +2.605% | 335,922 | -5.953% |
| 2026-07-23 | 128.85 | 129.82 | 128.17 | 129.00 | -0.132% | 382,934 | -3.504% |
| 2026-07-22 | 129.81 | 130.48 | 128.48 | 129.17 | +0.202% | 309,907 | -3.631% |
| 2026-07-21 | 130.53 | 131.06 | 127.92 | 128.91 | -0.770% | 328,838 | -3.437% |
| 2026-07-20 | 132.38 | 132.38 | 129.75 | 129.91 | -2.036% | 422,950 | -4.180% |
| 2026-07-17 | 135.83 | 136.65 | 130.71 | 132.61 | -1.588% | 530,825 | -6.131% |
| 2026-07-16 | 130.02 | 135.08 | 130.02 | 134.75 | +4.368% | 579,278 | -7.622% |
| 2026-07-15 | 129.71 | 130.76 | 128.45 | 129.11 | +0.647% | 466,846 | -3.586% |
| 2026-07-14 | 128.42 | 129.41 | 127.96 | 128.28 | +2.714% | 739,896 | -2.962% |
| 2026-07-13 | 126.09 | 127.17 | 124.39 | 124.89 | -0.510% | 391,605 | -0.328% |
| 2026-07-10 | 125.00 | 126.98 | 124.37 | 125.53 | +0.868% | 385,176 | -0.836% |
| 2026-07-09 | 124.46 | 125.48 | 123.78 | 124.45 | +0.193% | 302,085 | +0.024% |
| 2026-07-08 | 126.45 | 126.71 | 123.04 | 124.21 | -2.725% | 537,700 | +0.217% |
| 2026-07-07 | 126.63 | 128.72 | 126.16 | 127.69 | +1.333% | 392,722 | -2.514% |
| 2026-07-06 | 126.43 | 127.05 | 124.18 | 126.01 | -0.764% | 431,430 | -1.214% |
| 2026-07-02 | 126.27 | 128.23 | 125.41 | 126.98 | +1.381% | 468,388 | -1.969% |
| 2026-07-01 | 125.12 | 126.84 | 124.10 | 125.25 | +0.040% | 405,573 | -0.615% |
| 2026-06-30 | 124.60 | 126.31 | 123.94 | 125.20 | -0.072% | 329,271 | -0.575% |
| 2026-06-29 | 125.61 | 126.05 | 123.92 | 125.29 | -0.548% | 446,637 | -0.647% |
| 2026-06-26 | 125.94 | 127.12 | 124.75 | 125.98 | -0.356% | 727,449 | -1.191% |
| 2026-06-25 | 125.73 | 128.14 | 124.90 | 126.43 | +1.730% | 363,518 | -1.542% |
| 2026-06-24 | 121.98 | 125.05 | 121.77 | 124.28 | +3.043% | 404,909 | +0.161% |
| 2026-06-23 | 120.36 | 122.58 | 119.08 | 120.61 | +0.508% | 514,116 | +3.209% |
| 2026-06-22 | 119.56 | 121.01 | 118.88 | 120.00 | -0.266% | 468,368 | +3.733% |
| 2026-06-18 | 120.46 | 122.55 | 119.11 | 120.32 | +0.275% | 750,611 | +3.457% |
| 2026-06-17 | 121.62 | 122.35 | 119.46 | 119.99 | -0.547% | 680,549 | +3.742% |
| 2026-06-16 | 118.50 | 121.05 | 113.77 | 120.65 | +2.176% | 474,725 | +3.174% |
| 2026-06-15 | 118.70 | 120.74 | 117.56 | 118.08 | +0.306% | 576,140 | +5.420% |
| 2026-06-12 | 117.90 | 118.47 | 116.38 | 117.72 | +0.978% | 342,606 | +5.742% |
| 2026-06-11 | 115.11 | 117.01 | 114.25 | 116.58 | +1.666% | 395,181 | +6.776% |
| 2026-06-10 | 116.15 | 116.55 | 113.37 | 114.67 | -1.061% | 496,794 | +8.555% |
| 2026-06-09 | 113.28 | 116.15 | 112.67 | 115.90 | +3.538% | 444,355 | +7.403% |
| 2026-06-08 | 112.26 | 112.64 | 110.95 | 111.94 | -1.253% | 422,155 | +11.202% |
| 2026-06-05 | 113.09 | 114.59 | 111.98 | 113.36 | +0.720% | 466,274 | +9.809% |
| 2026-06-04 | 114.95 | 115.75 | 111.54 | 112.55 | +0.018% | 337,582 | +10.600% |
| 2026-06-03 | 111.69 | 114.02 | 111.69 | 112.53 | +0.312% | 372,570 | +10.619% |
| 2026-06-02 | 111.95 | 113.05 | 111.24 | 112.18 | -0.178% | 452,293 | +10.965% |
| 2026-06-01 | 114.69 | 115.13 | 112.03 | 112.38 | -2.995% | 706,852 | +10.767% |
| 2026-05-29 | 115.06 | 117.26 | 113.75 | 115.85 | -0.121% | 559,602 | +7.449% |
| 2026-05-28 | 114.81 | 116.34 | 113.35 | 115.99 | +0.598% | 510,066 | +7.320% |
| 2026-05-27 | 116.94 | 118.11 | 114.73 | 115.30 | -0.928% | 464,058 | +7.962% |
| 2026-05-26 | 116.20 | 116.97 | 115.37 | 116.38 | +0.129% | 344,534 | +6.960% |
| 2026-05-22 | 115.80 | 116.80 | 114.71 | 116.23 | +0.623% | 405,784 | +7.098% |
| 2026-05-21 | 116.50 | 116.50 | 112.77 | 115.51 | +0.217% | 345,581 | +7.766% |
| 2026-05-20 | 114.07 | 115.45 | 111.55 | 115.26 | +1.452% | 562,596 | +7.999% |
| 2026-05-19 | 115.89 | 116.04 | 112.44 | 113.61 | -1.900% | 575,790 | +9.568% |
| 2026-05-18 | 115.60 | 117.32 | 115.17 | 115.81 | +0.994% | 433,079 | +7.486% |
| 2026-05-15 | 117.91 | 117.92 | 114.47 | 114.67 | -2.814% | 446,966 | +8.555% |
| 2026-05-14 | 118.73 | 120.16 | 117.04 | 117.99 | +0.093% | 531,018 | +5.500% |
| 2026-05-13 | 118.00 | 118.75 | 116.42 | 117.88 | -0.144% | 679,535 | +5.599% |
| 2026-05-12 | 120.45 | 120.86 | 117.14 | 118.05 | -1.592% | 696,845 | +5.447% |
| 2026-05-11 | 121.22 | 121.22 | 119.44 | 119.96 | -0.851% | 706,134 | +3.768% |
| 2026-05-08 | 125.23 | 125.86 | 120.39 | 120.99 | -3.293% | 794,887 | +2.885% |
| 2026-05-07 | 122.94 | 126.47 | 122.57 | 125.11 | +2.022% | 749,730 | -0.504% |
| 2026-05-06 | 123.18 | 126.39 | 121.67 | 122.63 | +0.492% | 940,800 | +1.509% |
| 2026-05-05 | 120.90 | 123.71 | 120.82 | 122.03 | +1.186% | 628,566 | +2.008% |
| 2026-05-04 | 118.68 | 121.75 | 117.45 | 120.60 | +1.328% | 739,586 | +3.217% |
| 2026-05-01 | 127.21 | 128.48 | 117.90 | 119.02 | -3.768% | 989,356 | +4.587% |
| 2026-04-30 | 123.43 | 126.08 | 121.88 | 123.68 | +0.635% | 764,785 | +0.647% |
| 2026-04-29 | 125.14 | 125.90 | 122.79 | 122.90 | -2.282% | 448,404 | +1.286% |
| 2026-04-28 | 126.12 | 126.65 | 123.72 | 125.77 | +0.834% | 354,329 | -1.026% |
| 2026-04-27 | 124.04 | 126.23 | 123.54 | 124.73 | +0.524% | 359,688 | -0.200% |
| 2026-04-24 | 124.41 | 124.41 | 122.57 | 124.08 | -0.688% | 440,910 | +0.322% |
| 2026-04-23 | 125.38 | 127.44 | 124.44 | 124.94 | +0.313% | 440,801 | -0.368% |
| 2026-04-22 | 127.28 | 127.28 | 122.96 | 124.55 | -1.689% | 458,930 | -0.056% |
| 2026-04-21 | 130.70 | 132.25 | 126.69 | 126.69 | -3.231% | 310,221 | -1.744% |
| 2026-04-20 | 130.57 | 131.99 | 129.66 | 130.92 | +0.222% | 403,610 | -4.919% |
| 2026-04-17 | 129.65 | 132.29 | 129.65 | 130.63 | +1.824% | 401,083 | -4.708% |
| 2026-04-16 | 126.90 | 130.33 | 126.90 | 128.29 | -1.049% | 393,826 | -2.970% |
| 2026-04-15 | 130.81 | 131.03 | 128.60 | 129.65 | -1.038% | 407,128 | -3.988% |
| 2026-04-14 | 131.22 | 132.72 | 130.97 | 131.01 | -0.833% | 315,555 | -4.984% |
| 2026-04-13 | 130.80 | 132.41 | 127.58 | 132.11 | +0.464% | 396,324 | -5.775% |
| 2026-04-10 | 132.25 | 132.70 | 130.85 | 131.50 | +0.076% | 407,429 | -5.338% |
| 2026-04-09 | 131.22 | 132.44 | 127.33 | 131.40 | -0.470% | 424,118 | -5.266% |
| 2026-04-08 | 131.38 | 132.66 | 128.15 | 132.02 | +5.103% | 645,206 | -5.711% |
| 2026-04-07 | 125.32 | 127.17 | 124.80 | 125.61 | -0.317% | 376,851 | -0.900% |
| 2026-04-06 | 124.59 | 126.19 | 124.59 | 126.01 | 0.000% | 461,124 | -1.214% |
| 2026-04-02 | 125.14 | 127.08 | 124.25 | 126.01 | -0.584% | 297,468 | -1.214% |
| 2026-04-01 | 127.34 | 128.64 | 126.33 | 126.75 | +0.579% | 380,192 | -1.791% |
| 2026-03-31 | 124.39 | 126.96 | 123.59 | 126.02 | +2.156% | 557,916 | -1.222% |
| 2026-03-30 | 122.56 | 123.94 | 121.10 | 123.36 | +1.123% | 562,003 | +0.908% |
| 2026-03-27 | 123.94 | 124.21 | 121.76 | 121.99 | -2.165% | 381,351 | +2.041% |
| 2026-03-26 | 125.22 | 127.33 | 124.11 | 124.69 | -0.898% | 442,054 | -0.168% |
| 2026-03-25 | 125.44 | 126.57 | 123.70 | 125.82 | +1.345% | 337,183 | -1.065% |
| 2026-03-24 | 123.16 | 125.22 | 122.87 | 124.15 | +0.008% | 405,030 | +0.266% |
| 2026-03-23 | 123.51 | 126.34 | 122.98 | 124.14 | +2.544% | 455,211 | +0.274% |
| 2026-03-20 | 124.26 | 124.26 | 120.31 | 121.06 | -2.347% | 1,481,538 | +2.825% |
| 2026-03-19 | 123.01 | 124.82 | 121.45 | 123.97 | -0.201% | 518,466 | +0.411% |
| 2026-03-18 | 124.38 | 126.58 | 121.42 | 124.22 | -4.077% | 910,518 | +0.209% |
| 2026-03-17 | 129.97 | 131.02 | 128.24 | 129.50 | +0.349% | 276,759 | -3.876% |
| 2026-03-16 | 129.48 | 131.41 | 126.00 | 129.05 | +0.311% | 370,688 | -3.541% |
| 2026-03-13 | 130.15 | 130.15 | 127.05 | 128.65 | -0.163% | 660,585 | -3.241% |
| 2026-03-12 | 131.27 | 132.79 | 128.64 | 128.86 | -2.394% | 620,574 | -3.399% |
| 2026-03-11 | 131.80 | 133.28 | 130.04 | 132.02 | -0.083% | 563,849 | -5.711% |
| 2026-03-10 | 133.35 | 134.13 | 131.40 | 132.13 | -1.211% | 503,067 | -5.790% |
| 2026-03-09 | 130.97 | 133.98 | 127.53 | 133.75 | +1.264% | 545,651 | -6.931% |
| 2026-03-06 | 134.00 | 134.00 | 131.00 | 132.08 | -1.967% | 398,478 | -5.754% |
| 2026-03-05 | 136.00 | 136.34 | 134.41 | 134.73 | -1.686% | 452,281 | -7.608% |
| 2026-03-04 | 139.34 | 139.50 | 136.00 | 137.04 | -1.946% | 388,996 | -9.165% |
| 2026-03-03 | 140.64 | 141.31 | 136.92 | 139.76 | -2.040% | 347,292 | -10.933% |
| 2026-03-02 | 143.00 | 143.35 | 141.62 | 142.67 | -0.724% | 335,035 | -12.750% |
| 2026-02-27 | 141.53 | 144.01 | 141.00 | 143.71 | +1.354% | 344,626 | -13.381% |
| 2026-02-26 | 143.52 | 143.92 | 141.00 | 141.79 | -0.624% | 331,031 | -12.208% |
| 2026-02-25 | 142.41 | 143.66 | 140.43 | 142.68 | -1.013% | 348,947 | -12.756% |
| 2026-02-24 | 146.07 | 146.91 | 143.85 | 144.14 | -1.084% | 429,802 | -13.640% |
| 2026-02-23 | 143.49 | 146.24 | 143.13 | 145.72 | +0.462% | 513,504 | -14.576% |
| 2026-02-20 | 143.12 | 145.14 | 142.00 | 145.05 | +1.320% | 664,455 | -14.181% |
| 2026-02-19 | 141.65 | 143.32 | 141.03 | 143.16 | +1.016% | 525,547 | -13.048% |
| 2026-02-18 | 141.47 | 143.11 | 140.84 | 141.72 | +0.049% | 582,018 | -12.165% |
| 2026-02-17 | 139.26 | 143.62 | 139.26 | 141.65 | -0.652% | 614,714 | -12.121% |
| 2026-02-13 | 140.51 | 142.93 | 140.41 | 142.58 | +1.473% | 471,898 | -12.695% |
| 2026-02-12 | 140.16 | 142.00 | 139.38 | 140.51 | +0.357% | 572,705 | -11.408% |
| 2026-02-11 | 139.03 | 140.55 | 138.59 | 140.01 | -0.114% | 584,271 | -11.092% |
| 2026-02-10 | 137.81 | 140.93 | 137.81 | 140.17 | +1.228% | 622,080 | -11.194% |
| 2026-02-09 | 133.58 | 139.57 | 133.25 | 138.47 | +3.097% | 1,043,367 | -10.103% |
| 2026-02-06 | 127.53 | 135.99 | 127.53 | 134.31 | +8.332% | 1,045,699 | -7.319% |
| 2026-02-05 | 127.67 | 129.08 | 121.96 | 123.98 | -4.063% | 2,144,182 | +0.403% |
| 2026-02-04 | 125.71 | 130.42 | 124.70 | 129.23 | +3.691% | 589,460 | -3.676% |
| 2026-02-03 | 123.91 | 127.93 | 123.69 | 124.63 | -0.160% | 658,715 | -0.120% |
| 2026-02-02 | 124.20 | 125.91 | 124.20 | 124.83 | -0.096% | 489,079 | -0.280% |
| 2026-01-30 | 122.91 | 125.01 | 122.66 | 124.95 | +0.888% | 512,660 | -0.376% |
| 2026-01-29 | 124.29 | 125.28 | 122.58 | 123.85 | +0.121% | 386,029 | +0.509% |
| 2026-01-28 | 124.20 | 125.06 | 123.25 | 123.70 | -0.834% | 347,815 | +0.631% |
| 2026-01-27 | 124.95 | 126.30 | 124.17 | 124.74 | -1.274% | 303,123 | -0.208% |
| 2026-01-26 | 126.42 | 126.98 | 125.10 | 126.35 | +0.278% | 315,323 | -1.480% |
| 2026-01-23 | 124.34 | 126.28 | 123.86 | 126.00 | +1.229% | 429,452 | -1.206% |
| 2026-01-22 | 125.05 | 126.41 | 124.06 | 124.47 | -0.432% | 369,685 | +0.008% |
| 2026-01-21 | 124.31 | 125.62 | 123.90 | 125.01 | +0.961% | 421,092 | -0.424% |
| 2026-01-20 | 124.90 | 125.53 | 123.44 | 123.82 | -0.714% | 275,138 | +0.533% |
| 2026-01-16 | 124.00 | 125.20 | 123.24 | 124.71 | -0.320% | 363,405 | -0.184% |
| 2026-01-15 | 127.14 | 127.22 | 124.52 | 125.11 | -1.372% | 381,006 | -0.504% |
| 2026-01-14 | 124.11 | 127.16 | 124.11 | 126.85 | +2.713% | 611,741 | -1.868% |
| 2026-01-13 | 125.05 | 125.44 | 122.54 | 123.50 | -1.303% | 351,648 | +0.794% |
| 2026-01-12 | 124.00 | 125.30 | 122.98 | 125.13 | +1.034% | 477,342 | -0.519% |
| 2026-01-09 | 122.08 | 124.97 | 121.46 | 123.85 | +1.152% | 417,292 | +0.509% |
| 2026-01-08 | 119.92 | 123.37 | 119.52 | 122.44 | +1.661% | 330,023 | +1.666% |
| 2026-01-07 | 120.67 | 121.95 | 117.61 | 120.44 | -0.100% | 478,483 | +3.354% |
| 2026-01-06 | 122.22 | 122.85 | 120.11 | 120.56 | -1.984% | 777,184 | +3.251% |
| 2026-01-05 | 121.76 | 124.58 | 121.75 | 123.00 | +0.375% | 435,656 | +1.203% |
| 2026-01-02 | 121.74 | 123.00 | 120.78 | 122.54 | +0.476% | 295,067 | +1.583% |
| 2025-12-31 | 121.52 | 123.33 | 121.35 | 121.96 | -0.635% | 314,335 | +2.066% |
| 2025-12-30 | 122.80 | 124.30 | 122.42 | 122.74 | -0.381% | 289,781 | +1.418% |
| 2025-12-29 | 123.29 | 124.31 | 122.32 | 123.21 | -0.032% | 400,189 | +1.031% |
| 2025-12-26 | 122.37 | 123.48 | 121.72 | 123.25 | +0.407% | 306,003 | +0.998% |
| 2025-12-24 | 122.53 | 123.17 | 121.76 | 122.75 | +0.458% | 198,018 | +1.409% |
| 2025-12-23 | 122.87 | 123.03 | 121.32 | 122.19 | -0.448% | 311,665 | +1.874% |
| 2025-12-22 | 121.39 | 123.70 | 121.07 | 122.74 | +1.112% | 527,751 | +1.418% |
| 2025-12-19 | 123.34 | 124.33 | 121.26 | 121.39 | -1.003% | 1,300,395 | +2.546% |
| 2025-12-18 | 123.67 | 124.12 | 122.03 | 122.62 | -0.817% | 457,122 | +1.517% |
| 2025-12-17 | 122.11 | 124.60 | 120.08 | 123.63 | +0.651% | 567,293 | +0.688% |
| 2025-12-16 | 122.67 | 123.85 | 119.52 | 122.83 | +0.409% | 644,802 | +1.343% |
| 2025-12-15 | 121.48 | 122.46 | 120.48 | 122.33 | +0.708% | 588,586 | +1.758% |
| 2025-12-12 | 118.52 | 121.64 | 117.65 | 121.47 | +2.932% | 656,392 | +2.478% |
| 2025-12-11 | 117.96 | 118.67 | 117.16 | 118.01 | +0.717% | 389,717 | +5.483% |
| 2025-12-10 | 116.17 | 117.80 | 115.13 | 117.17 | +1.253% | 734,713 | +6.239% |
| 2025-12-09 | 119.60 | 119.84 | 115.36 | 115.72 | -3.623% | 640,262 | +7.570% |
| 2025-12-08 | 120.92 | 122.10 | 119.30 | 120.07 | -1.509% | 496,615 | +3.673% |
| 2025-12-05 | 121.99 | 123.51 | 120.62 | 121.91 | -0.090% | 537,041 | +2.108% |
| 2025-12-04 | 122.20 | 124.08 | 121.93 | 122.02 | -0.033% | 707,965 | +2.016% |
| 2025-12-03 | 121.45 | 124.25 | 121.41 | 122.06 | +0.378% | 543,097 | +1.983% |
| 2025-12-02 | 123.77 | 123.86 | 120.80 | 121.60 | -1.363% | 325,372 | +2.368% |
| 2025-12-01 | 124.88 | 124.96 | 123.03 | 123.28 | -1.178% | 536,838 | +0.973% |
| 2025-11-28 | 123.63 | 126.08 | 123.63 | 124.75 | +0.759% | 315,680 | -0.216% |
| 2025-11-26 | 123.02 | 124.52 | 123.02 | 123.81 | +0.300% | 538,032 | +0.541% |
| 2025-11-25 | 122.41 | 124.08 | 122.41 | 123.44 | +1.622% | 543,643 | +0.843% |
| 2025-11-24 | 120.85 | 122.40 | 120.44 | 121.47 | -0.041% | 740,035 | +2.478% |
| 2025-11-21 | 118.13 | 122.24 | 118.13 | 121.52 | +2.479% | 509,095 | +2.436% |
| 2025-11-20 | 118.00 | 119.61 | 117.36 | 118.58 | +0.492% | 507,353 | +4.976% |
| 2025-11-19 | 119.51 | 119.51 | 117.71 | 118.00 | -1.098% | 598,851 | +5.492% |
| 2025-11-18 | 119.66 | 120.11 | 118.06 | 119.31 | -0.025% | 817,365 | +4.333% |
| 2025-11-17 | 118.49 | 119.48 | 117.56 | 119.34 | +0.615% | 820,246 | +4.307% |
| 2025-11-14 | 119.77 | 120.69 | 118.39 | 118.61 | -1.323% | 521,175 | +4.949% |
| 2025-11-13 | 118.30 | 121.88 | 118.30 | 120.20 | +1.726% | 679,444 | +3.561% |
| 2025-11-12 | 118.34 | 119.67 | 117.91 | 118.16 | -0.093% | 547,506 | +5.349% |
| 2025-11-11 | 116.96 | 119.51 | 116.96 | 118.27 | +1.624% | 484,777 | +5.251% |
| 2025-11-10 | 115.99 | 116.77 | 114.00 | 116.38 | +0.138% | 514,004 | +6.960% |
| 2025-11-07 | 116.23 | 116.92 | 114.69 | 116.22 | +0.060% | 697,209 | +7.107% |
| 2025-11-06 | 115.02 | 116.95 | 113.80 | 116.15 | +0.502% | 880,317 | +7.172% |
| 2025-11-05 | 114.33 | 116.03 | 112.77 | 115.57 | +1.217% | 896,945 | +7.710% |
| 2025-11-04 | 114.36 | 116.00 | 112.53 | 114.18 | +0.937% | 1,029,138 | +9.021% |
| 2025-11-03 | 116.09 | 116.09 | 108.29 | 113.12 | -2.491% | 1,661,017 | +10.042% |
| 2025-10-31 | 115.29 | 118.10 | 103.23 | 116.01 | -6.714% | 2,758,273 | +7.301% |
| 2025-10-30 | 124.04 | 125.52 | 123.04 | 124.36 | +0.040% | 702,671 | +0.096% |
| 2025-10-29 | 127.28 | 127.50 | 123.42 | 124.31 | -2.959% | 651,086 | +0.137% |
| 2025-10-28 | 128.75 | 129.11 | 127.47 | 128.10 | -0.528% | 413,500 | -2.826% |
| 2025-10-27 | 129.14 | 129.90 | 128.45 | 128.78 | -0.078% | 521,664 | -3.339% |
| 2025-10-24 | 130.75 | 130.89 | 128.54 | 128.88 | -1.445% | 489,311 | -3.414% |
| 2025-10-23 | 129.74 | 131.53 | 129.66 | 130.77 | +0.546% | 378,634 | -4.810% |
| 2025-10-22 | 130.65 | 132.11 | 129.98 | 130.06 | -0.391% | 357,471 | -4.290% |
| 2025-10-21 | 130.61 | 131.77 | 129.12 | 130.57 | +0.438% | 311,561 | -4.664% |
| 2025-10-20 | 129.61 | 130.09 | 128.02 | 130.00 | +0.510% | 240,513 | -4.246% |
| 2025-10-17 | 129.16 | 130.10 | 128.85 | 129.34 | +0.139% | 339,743 | -3.758% |
| 2025-10-16 | 128.44 | 129.50 | 127.85 | 129.16 | +0.827% | 352,687 | -3.623% |
| 2025-10-15 | 129.80 | 130.39 | 127.86 | 128.10 | -1.310% | 438,271 | -2.826% |
| 2025-10-14 | 130.04 | 131.06 | 129.04 | 129.80 | -0.323% | 337,442 | -4.099% |
| 2025-10-13 | 130.99 | 132.35 | 130.16 | 130.22 | -0.542% | 311,422 | -4.408% |
| 2025-10-10 | 130.94 | 132.01 | 129.89 | 130.93 | +0.245% | 426,005 | -4.926% |
| 2025-10-09 | 131.70 | 132.84 | 130.20 | 130.61 | -0.760% | 554,222 | -4.693% |
| 2025-10-08 | 131.18 | 132.01 | 130.26 | 131.61 | +0.781% | 361,328 | -5.418% |
| 2025-10-07 | 132.11 | 132.51 | 129.81 | 130.59 | -0.978% | 438,789 | -4.679% |
| 2025-10-06 | 132.89 | 133.20 | 131.41 | 131.88 | -1.006% | 447,132 | -5.611% |
| 2025-10-03 | 132.47 | 133.58 | 132.43 | 133.22 | +0.030% | 402,033 | -6.561% |
| 2025-10-02 | 133.66 | 134.39 | 132.96 | 133.18 | -0.716% | 398,515 | -6.533% |
| 2025-10-01 | 133.33 | 134.36 | 132.31 | 134.14 | +0.359% | 310,078 | -7.201% |
| 2025-09-30 | 131.71 | 133.76 | 131.71 | 133.66 | +1.051% | 310,381 | -6.868% |
| 2025-09-29 | 132.40 | 132.68 | 131.36 | 132.27 | -0.015% | 540,602 | -5.889% |
| 2025-09-26 | 131.33 | 132.43 | 130.96 | 132.29 | +1.124% | 274,395 | -5.904% |
| 2025-09-25 | 131.50 | 132.52 | 130.27 | 130.82 | -0.517% | 388,660 | -4.846% |
| 2025-09-24 | 132.00 | 133.31 | 131.34 | 131.50 | -0.394% | 353,330 | -5.338% |
| 2025-09-23 | 133.01 | 133.94 | 131.97 | 132.02 | -0.527% | 319,736 | -5.711% |
| 2025-09-22 | 134.12 | 134.94 | 132.67 | 132.72 | -1.279% | 402,147 | -6.209% |
| 2025-09-19 | 134.66 | 135.10 | 133.34 | 134.44 | -0.045% | 877,176 | -7.409% |
| 2025-09-18 | 134.90 | 135.50 | 134.07 | 134.50 | -0.111% | 254,839 | -7.450% |
| 2025-09-17 | 135.42 | 137.07 | 134.19 | 134.65 | -0.414% | 377,375 | -7.553% |
| 2025-09-16 | 134.79 | 135.42 | 134.10 | 135.21 | +0.267% | 474,820 | -7.936% |
| 2025-09-15 | 135.97 | 136.17 | 134.63 | 134.85 | -0.281% | 298,041 | -7.690% |
| 2025-09-12 | 136.62 | 137.05 | 135.22 | 135.23 | -1.364% | 261,349 | -7.949% |
| 2025-09-11 | 136.75 | 138.28 | 135.87 | 137.10 | +0.624% | 477,514 | -9.205% |
| 2025-09-10 | 136.13 | 137.46 | 134.85 | 136.25 | -0.584% | 685,117 | -8.639% |
| 2025-09-09 | 138.26 | 139.48 | 135.10 | 137.05 | -0.904% | 637,075 | -9.172% |
| 2025-09-08 | 138.59 | 140.00 | 137.68 | 138.30 | -0.231% | 616,104 | -9.993% |
| 2025-09-05 | 139.02 | 140.82 | 137.63 | 138.62 | +0.116% | 440,827 | -10.201% |
| 2025-09-04 | 136.34 | 138.48 | 135.04 | 138.46 | +2.396% | 401,811 | -10.097% |
| 2025-09-03 | 136.08 | 136.18 | 134.44 | 135.22 | -0.872% | 382,389 | -7.943% |
| 2025-09-02 | 137.42 | 138.53 | 136.17 | 136.41 | -2.054% | 310,614 | -8.746% |
| 2025-08-29 | 139.17 | 139.87 | 138.34 | 139.27 | +0.274% | 370,750 | -10.620% |
| 2025-08-28 | 140.17 | 140.17 | 137.40 | 138.89 | -0.394% | 320,802 | -10.375% |
| 2025-08-27 | 139.09 | 140.57 | 139.03 | 139.44 | -0.193% | 729,133 | -10.729% |
| 2025-08-26 | 139.07 | 140.16 | 138.01 | 139.71 | +0.107% | 442,886 | -10.901% |
| 2025-08-25 | 140.97 | 141.61 | 138.96 | 139.56 | -1.322% | 245,765 | -10.805% |
| 2025-08-22 | 141.26 | 143.33 | 141.19 | 141.43 | +0.562% | 356,524 | -11.985% |
| 2025-08-21 | 140.63 | 141.90 | 140.24 | 140.64 | -0.382% | 270,413 | -11.490% |
| 2025-08-20 | 139.91 | 141.25 | 139.26 | 141.18 | +1.139% | 519,196 | -11.829% |
| 2025-08-19 | 138.27 | 140.52 | 138.27 | 139.59 | +1.233% | 333,078 | -10.825% |
| 2025-08-18 | 138.89 | 139.57 | 137.35 | 137.89 | -0.598% | 529,518 | -9.725% |
| 2025-08-15 | 138.36 | 138.95 | 137.87 | 138.72 | +0.275% | 770,519 | -10.265% |
| 2025-08-14 | 140.19 | 140.19 | 136.44 | 138.34 | -2.185% | 875,813 | -10.019% |
| 2025-08-13 | 139.69 | 141.44 | 139.25 | 141.43 | +1.398% | 729,895 | -11.985% |
| 2025-08-12 | 140.22 | 141.09 | 139.23 | 139.48 | -0.279% | 286,080 | -10.754% |
| 2025-08-11 | 141.33 | 141.62 | 139.20 | 139.87 | -0.625% | 349,458 | -11.003% |
| 2025-08-08 | 140.69 | 142.05 | 140.58 | 140.75 | +0.185% | 428,743 | -11.560% |
| 2025-08-07 | 139.80 | 141.49 | 138.91 | 140.49 | +1.408% | 564,047 | -11.396% |
| 2025-08-06 | 140.31 | 140.76 | 137.55 | 138.54 | -1.198% | 515,319 | -10.149% |
| 2025-08-05 | 139.34 | 141.07 | 137.69 | 140.22 | +0.783% | 540,781 | -11.225% |
| 2025-08-04 | 143.12 | 143.12 | 137.08 | 139.13 | -1.571% | 838,962 | -10.530% |
| 2025-08-01 | 156.97 | 158.12 | 141.09 | 141.35 | -10.048% | 1,012,362 | -11.935% |
| 2025-07-31 | 155.78 | 157.35 | 155.18 | 157.14 | +0.223% | 679,676 | -20.784% |
| 2025-07-30 | 158.80 | 158.93 | 154.92 | 156.79 | -1.278% | 580,730 | -20.607% |
| 2025-07-29 | 159.05 | 159.60 | 157.22 | 158.82 | +0.076% | 388,206 | -21.622% |
| 2025-07-28 | 161.20 | 161.98 | 158.16 | 158.70 | -1.422% | 308,523 | -21.563% |
| 2025-07-25 | 162.05 | 163.09 | 160.78 | 160.99 | -0.513% | 296,252 | -22.678% |
| 2025-07-24 | 160.96 | 164.28 | 159.79 | 161.82 | +0.099% | 431,871 | -23.075% |
| 2025-07-23 | 160.07 | 161.85 | 159.14 | 161.66 | +1.564% | 450,549 | -22.999% |
| 2025-07-22 | 156.11 | 159.36 | 155.22 | 159.17 | +2.393% | 449,890 | -21.794% |
| 2025-07-21 | 156.42 | 156.66 | 155.24 | 155.45 | -0.595% | 205,939 | -19.923% |
| 2025-07-18 | 156.85 | 157.21 | 154.92 | 156.38 | +0.224% | 243,092 | -20.399% |
| 2025-07-17 | 154.74 | 156.41 | 154.51 | 156.03 | +0.678% | 397,671 | -20.220% |
| 2025-07-16 | 153.92 | 155.61 | 153.55 | 154.98 | +0.532% | 261,877 | -19.680% |
| 2025-07-15 | 157.74 | 158.00 | 154.07 | 154.16 | -2.158% | 254,203 | -19.253% |
| 2025-07-14 | 157.14 | 158.94 | 156.69 | 157.56 | -0.215% | 276,595 | -20.995% |
| 2025-07-11 | 158.56 | 158.56 | 156.63 | 157.90 | -0.272% | 292,046 | -21.165% |
| 2025-07-10 | 159.19 | 160.36 | 158.33 | 158.33 | -0.876% | 361,583 | -21.379% |
| 2025-07-09 | 159.93 | 160.01 | 158.10 | 159.73 | -0.200% | 252,796 | -22.068% |
| 2025-07-08 | 160.90 | 162.58 | 159.85 | 160.05 | -0.565% | 342,674 | -22.224% |
| 2025-07-07 | 160.95 | 162.37 | 160.55 | 160.96 | -0.050% | 313,925 | -22.664% |
| 2025-07-03 | 160.60 | 161.36 | 159.81 | 161.04 | +0.449% | 235,097 | -22.702% |
| 2025-07-02 | 159.02 | 160.53 | 158.65 | 160.32 | +0.824% | 293,509 | -22.355% |
| 2025-07-01 | 156.43 | 159.80 | 155.96 | 159.01 | +1.649% | 338,399 | -21.716% |
| 2025-06-30 | 156.03 | 156.50 | 154.61 | 156.43 | +0.391% | 315,502 | -20.424% |
| 2025-06-27 | 154.66 | 156.11 | 154.23 | 155.82 | +0.867% | 643,145 | -20.113% |
| 2025-06-26 | 154.53 | 155.58 | 153.12 | 154.48 | +0.357% | 658,225 | -19.420% |
| 2025-06-25 | 153.86 | 154.53 | 152.77 | 153.93 | +0.039% | 264,690 | -19.132% |
| 2025-06-24 | 154.57 | 154.57 | 153.18 | 153.87 | +0.052% | 246,573 | -19.101% |
| 2025-06-23 | 149.49 | 153.94 | 149.49 | 153.79 | +2.322% | 356,518 | -19.058% |
| 2025-06-20 | 150.29 | 150.77 | 148.99 | 150.30 | +0.401% | 570,491 | -17.179% |
| 2025-06-18 | 149.12 | 150.73 | 149.12 | 149.70 | +0.167% | 383,173 | -16.847% |
| 2025-06-17 | 150.66 | 151.26 | 149.13 | 149.45 | -1.477% | 379,733 | -16.708% |
| 2025-06-16 | 151.24 | 152.90 | 151.12 | 151.69 | +0.351% | 346,150 | -17.938% |
| 2025-06-13 | 153.00 | 153.72 | 150.73 | 151.16 | -2.067% | 361,176 | -17.650% |
| 2025-06-12 | 151.41 | 154.62 | 151.41 | 154.35 | +1.600% | 337,231 | -19.352% |
| 2025-06-11 | 153.00 | 153.59 | 151.59 | 151.92 | -0.400% | 380,818 | -18.062% |
| 2025-06-10 | 152.16 | 153.00 | 150.86 | 152.53 | +0.613% | 323,524 | -18.390% |
| 2025-06-09 | 152.71 | 153.18 | 151.36 | 151.60 | -1.115% | 388,353 | -17.889% |
| 2025-06-06 | 154.37 | 154.47 | 152.21 | 153.31 | +0.538% | 264,715 | -18.805% |
| 2025-06-05 | 151.58 | 153.34 | 149.05 | 152.49 | +1.383% | 482,377 | -18.368% |
| 2025-06-04 | 156.49 | 156.52 | 150.29 | 150.41 | -3.744% | 831,919 | -17.240% |
| 2025-06-03 | 156.18 | 157.44 | 156.00 | 156.26 | -0.414% | 397,776 | -20.338% |
| 2025-06-02 | 157.54 | 159.07 | 155.25 | 156.91 | -0.941% | 349,586 | -20.668% |
| 2025-05-30 | 158.24 | 158.78 | 156.54 | 158.40 | +0.044% | 335,104 | -21.414% |
| 2025-05-29 | 157.83 | 158.67 | 156.82 | 158.33 | +0.591% | 232,087 | -21.379% |
| 2025-05-28 | 158.16 | 158.84 | 157.25 | 157.40 | -0.481% | 364,440 | -20.915% |
| 2025-05-27 | 157.03 | 158.44 | 156.69 | 158.16 | +1.424% | 352,755 | -21.295% |
| 2025-05-23 | 155.12 | 156.18 | 154.25 | 155.94 | -0.453% | 260,545 | -20.174% |
| 2025-05-22 | 156.36 | 157.26 | 155.56 | 156.65 | +0.128% | 278,860 | -20.536% |
| 2025-05-21 | 156.86 | 157.65 | 155.83 | 156.45 | -1.312% | 319,757 | -20.435% |
| 2025-05-20 | 160.26 | 160.26 | 157.91 | 158.53 | +0.285% | 388,100 | -21.479% |
| 2025-05-19 | 156.36 | 158.34 | 156.31 | 158.08 | +0.681% | 185,436 | -21.255% |
| 2025-05-16 | 155.18 | 157.15 | 154.59 | 157.01 | +1.329% | 278,607 | -20.718% |
| 2025-05-15 | 152.35 | 155.48 | 152.35 | 154.95 | +1.620% | 278,108 | -19.664% |
| 2025-05-14 | 153.62 | 153.62 | 150.97 | 152.48 | -0.755% | 350,071 | -18.363% |
| 2025-05-13 | 156.31 | 156.31 | 153.20 | 153.64 | -1.209% | 339,421 | -18.979% |
| 2025-05-12 | 155.79 | 156.59 | 153.70 | 155.52 | +1.435% | 352,482 | -19.959% |
| 2025-05-09 | 153.91 | 154.30 | 152.94 | 153.32 | -0.026% | 231,636 | -18.810% |
| 2025-05-08 | 151.79 | 154.57 | 151.24 | 153.36 | +1.301% | 302,474 | -18.832% |
| 2025-05-07 | 151.88 | 153.15 | 150.62 | 151.39 | +0.311% | 318,398 | -17.775% |
| 2025-05-06 | 150.25 | 152.04 | 149.41 | 150.92 | -0.370% | 311,959 | -17.519% |
| 2025-05-05 | 151.43 | 153.22 | 150.88 | 151.48 | -0.342% | 267,601 | -17.824% |
| 2025-05-02 | 152.99 | 153.00 | 147.78 | 152.00 | +2.509% | 431,607 | -18.105% |
| 2025-05-01 | 148.45 | 150.53 | 146.96 | 148.28 | -1.114% | 445,325 | -16.051% |
| 2025-04-30 | 149.07 | 149.99 | 147.21 | 149.95 | -0.233% | 556,176 | -16.986% |
| 2025-04-29 | 149.76 | 151.98 | 149.01 | 150.30 | 0.000% | 359,943 | -17.179% |