AVY
Avery Dennison Corp.
stockNYSE
At CloseNov 13, 2026 3:59:56 PM EST
188.07USD+0.591%(+1.11)734,616
Pre-marketNov 13, 2026 9:21:30 AM EST
187.00USD+0.021%(+0.04)
After-hoursNov 13, 2026 4:10:30 PM EST
188.03USD-0.019%(-0.04)
AVY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 188.65 | 189.73 | 187.19 | 188.03 | +0.572% | 734,616 | 0.000% |
| 2026-11-12 | 189.55 | 190.00 | 186.88 | 186.96 | -0.648% | 402,548 | +0.572% |
| 2026-11-11 | 187.60 | 188.92 | 186.47 | 188.18 | -0.455% | 375,790 | -0.080% |
| 2026-11-10 | 187.49 | 190.38 | 185.95 | 189.04 | +0.526% | 328,050 | -0.534% |
| 2026-11-09 | 189.33 | 193.36 | 187.01 | 188.05 | +0.680% | 412,957 | -0.011% |
| 2026-11-06 | 185.48 | 187.76 | 185.00 | 186.78 | -1.539% | 604,341 | +0.669% |
| 2026-11-05 | 193.26 | 195.34 | 187.25 | 189.70 | -1.501% | 717,581 | -0.880% |
| 2026-11-04 | 189.58 | 194.53 | 187.28 | 192.59 | +3.889% | 717,979 | -2.368% |
| 2026-11-03 | 185.67 | 187.76 | 183.49 | 185.38 | -0.872% | 1,039,894 | +1.429% |
| 2026-11-02 | 184.75 | 187.43 | 184.58 | 187.01 | +2.629% | 951,656 | +0.545% |
| 2026-10-30 | 182.05 | 184.62 | 179.42 | 182.22 | +0.088% | 931,846 | +3.188% |
| 2026-10-29 | 178.77 | 185.50 | 177.65 | 182.06 | +0.753% | 1,090,865 | +3.279% |
| 2026-10-28 | 180.42 | 182.59 | 179.06 | 180.70 | -0.556% | 763,432 | +4.056% |
| 2026-10-27 | 181.70 | 182.76 | 181.03 | 181.71 | -0.938% | 565,698 | +3.478% |
| 2026-10-26 | 182.42 | 183.75 | 181.80 | 183.43 | +0.880% | 431,698 | +2.508% |
| 2026-10-23 | 183.25 | 185.75 | 179.72 | 181.83 | -1.533% | 774,196 | +3.410% |
| 2026-10-22 | 178.62 | 184.67 | 178.43 | 184.66 | +3.139% | 984,579 | +1.825% |
| 2026-10-21 | 178.17 | 179.20 | 177.12 | 179.04 | +0.517% | 401,563 | +5.021% |
| 2026-10-20 | 175.56 | 178.85 | 175.52 | 178.12 | +1.458% | 499,997 | +5.564% |
| 2026-10-19 | 174.05 | 176.69 | 173.82 | 175.56 | +0.143% | 449,113 | +7.103% |
| 2026-10-16 | 176.98 | 178.47 | 174.56 | 175.31 | -0.324% | 563,378 | +7.256% |
| 2026-10-15 | 174.81 | 177.21 | 174.79 | 175.88 | +2.351% | 537,281 | +6.908% |
| 2026-10-14 | 170.55 | 172.11 | 169.93 | 171.84 | +0.656% | 777,659 | +9.422% |
| 2026-10-13 | 169.10 | 171.34 | 167.40 | 170.72 | +1.831% | 558,442 | +10.139% |
| 2026-10-12 | 166.86 | 169.10 | 166.64 | 167.65 | -0.101% | 360,851 | +12.156% |
| 2026-10-09 | 166.98 | 168.82 | 166.19 | 167.82 | +0.119% | 510,789 | +12.043% |
| 2026-10-08 | 166.59 | 168.05 | 164.10 | 167.62 | +0.389% | 607,571 | +12.176% |
| 2026-10-07 | 167.64 | 168.46 | 166.38 | 166.97 | -0.879% | 575,288 | +12.613% |
| 2026-10-06 | 170.36 | 171.98 | 167.18 | 168.45 | -0.912% | 783,808 | +11.624% |
| 2026-10-05 | 168.30 | 171.08 | 166.95 | 170.00 | +0.077% | 924,262 | +10.606% |
| 2026-10-02 | 172.77 | 174.00 | 169.73 | 169.87 | -1.020% | 631,642 | +10.691% |
| 2026-10-01 | 169.58 | 172.91 | 168.41 | 171.62 | +0.557% | 788,028 | +9.562% |
| 2026-09-30 | 170.31 | 171.36 | 169.02 | 170.67 | -0.064% | 822,154 | +10.172% |
| 2026-09-29 | 170.69 | 172.01 | 169.53 | 170.78 | -0.646% | 507,164 | +10.101% |
| 2026-09-28 | 168.94 | 172.64 | 168.02 | 171.89 | +0.910% | 643,849 | +9.390% |
| 2026-09-25 | 169.67 | 171.85 | 168.75 | 170.34 | +0.787% | 591,443 | +10.385% |
| 2026-09-24 | 172.64 | 173.35 | 168.41 | 169.01 | -2.114% | 629,259 | +11.254% |
| 2026-09-23 | 170.68 | 173.85 | 170.68 | 172.66 | +0.331% | 541,835 | +8.902% |
| 2026-09-22 | 171.53 | 172.84 | 169.93 | 172.09 | +1.630% | 769,503 | +9.263% |
| 2026-09-21 | 172.39 | 172.39 | 168.06 | 169.33 | +0.966% | 761,838 | +11.044% |
| 2026-09-18 | 171.50 | 171.50 | 167.69 | 167.71 | -1.976% | 2,698,635 | +12.116% |
| 2026-09-17 | 173.84 | 174.00 | 170.90 | 171.09 | -0.691% | 788,189 | +9.901% |
| 2026-09-16 | 172.24 | 174.63 | 171.26 | 172.28 | +0.443% | 1,063,887 | +9.142% |
| 2026-09-15 | 170.65 | 171.61 | 169.20 | 171.52 | +0.351% | 694,035 | +9.626% |
| 2026-09-14 | 170.02 | 172.17 | 169.14 | 170.92 | +0.909% | 793,486 | +10.011% |
| 2026-09-11 | 171.28 | 171.83 | 168.83 | 169.38 | +0.361% | 796,264 | +11.011% |
| 2026-09-10 | 168.63 | 170.46 | 167.69 | 168.77 | -0.601% | 871,309 | +11.412% |
| 2026-09-09 | 169.89 | 171.57 | 168.75 | 169.79 | -0.533% | 747,589 | +10.743% |
| 2026-09-08 | 173.81 | 173.81 | 166.85 | 170.70 | -2.491% | 932,570 | +10.152% |
| 2026-09-04 | 171.99 | 175.45 | 170.38 | 175.06 | +1.173% | 774,370 | +7.409% |
| 2026-09-03 | 175.13 | 175.59 | 169.93 | 173.03 | -0.797% | 814,049 | +8.669% |
| 2026-09-02 | 172.66 | 176.46 | 171.07 | 174.42 | +0.780% | 904,336 | +7.803% |
| 2026-09-01 | 173.66 | 175.97 | 172.96 | 173.07 | -0.597% | 888,974 | +8.644% |
| 2026-08-31 | 176.88 | 177.46 | 173.72 | 174.11 | -2.048% | 7,317,953 | +7.995% |
| 2026-08-28 | 179.37 | 181.24 | 176.60 | 177.75 | -0.331% | 775,431 | +5.783% |
| 2026-08-27 | 180.86 | 181.59 | 178.26 | 178.34 | -2.188% | 518,888 | +5.433% |
| 2026-08-26 | 181.42 | 183.08 | 179.31 | 182.33 | +1.323% | 787,850 | +3.126% |
| 2026-08-25 | 185.08 | 185.65 | 179.55 | 179.95 | -2.036% | 692,800 | +4.490% |
| 2026-08-24 | 184.55 | 185.77 | 182.02 | 183.69 | -0.011% | 657,499 | +2.363% |
| 2026-08-21 | 183.85 | 185.42 | 181.60 | 183.71 | +0.564% | 478,061 | +2.352% |
| 2026-08-20 | 180.84 | 184.11 | 179.10 | 182.68 | -0.262% | 554,753 | +2.929% |
| 2026-08-19 | 177.39 | 184.48 | 176.40 | 183.16 | +3.067% | 627,893 | +2.659% |
| 2026-08-18 | 177.65 | 179.77 | 176.29 | 177.71 | +0.617% | 671,942 | +5.807% |
| 2026-08-17 | 175.55 | 177.91 | 174.20 | 176.62 | -1.291% | 721,163 | +6.460% |
| 2026-08-14 | 176.65 | 179.58 | 176.28 | 178.93 | -0.600% | 702,560 | +5.086% |
| 2026-08-13 | 182.16 | 182.76 | 177.33 | 180.01 | -0.563% | 1,030,276 | +4.455% |
| 2026-08-12 | 178.38 | 181.94 | 177.15 | 181.03 | +0.723% | 755,108 | +3.867% |
| 2026-08-11 | 177.18 | 180.36 | 175.22 | 179.73 | +0.774% | 668,056 | +4.618% |
| 2026-08-10 | 175.47 | 178.38 | 172.05 | 178.35 | +0.660% | 730,981 | +5.428% |
| 2026-08-07 | 173.51 | 178.00 | 173.39 | 177.18 | +1.833% | 664,523 | +6.124% |
| 2026-08-06 | 176.93 | 176.93 | 172.57 | 173.99 | -0.906% | 785,866 | +8.069% |
| 2026-08-05 | 173.71 | 175.69 | 171.10 | 175.58 | +1.316% | 822,532 | +7.091% |
| 2026-08-04 | 171.61 | 174.16 | 169.41 | 173.30 | +0.598% | 895,765 | +8.500% |
| 2026-08-03 | 172.45 | 174.38 | 169.54 | 172.27 | +1.496% | 888,059 | +9.148% |
| 2026-07-31 | 172.27 | 174.17 | 167.87 | 169.73 | -2.912% | 1,336,924 | +10.782% |
| 2026-07-30 | 185.59 | 187.91 | 173.65 | 174.82 | +4.595% | 2,072,626 | +7.556% |
| 2026-07-29 | 166.60 | 167.88 | 165.39 | 167.14 | -1.177% | 1,052,066 | +12.499% |
| 2026-07-28 | 165.89 | 171.15 | 165.89 | 169.13 | +3.742% | 969,790 | +11.175% |
| 2026-07-27 | 161.84 | 164.51 | 161.05 | 163.03 | +1.324% | 788,818 | +15.335% |
| 2026-07-24 | 155.69 | 161.42 | 155.20 | 160.90 | +3.673% | 678,380 | +16.861% |
| 2026-07-23 | 155.92 | 157.50 | 154.72 | 155.20 | -1.573% | 877,533 | +21.153% |
| 2026-07-22 | 156.65 | 158.20 | 155.80 | 157.68 | +1.239% | 643,054 | +19.248% |
| 2026-07-21 | 158.10 | 158.54 | 155.18 | 155.75 | -1.648% | 905,087 | +20.726% |
| 2026-07-20 | 162.52 | 162.52 | 157.28 | 158.36 | -1.278% | 612,143 | +18.736% |
| 2026-07-17 | 163.37 | 165.66 | 159.73 | 160.41 | -1.625% | 694,832 | +17.218% |
| 2026-07-16 | 157.37 | 163.17 | 156.87 | 163.06 | +3.999% | 874,203 | +15.313% |
| 2026-07-15 | 157.57 | 159.00 | 156.46 | 156.79 | -0.235% | 611,484 | +19.925% |
| 2026-07-14 | 159.76 | 160.34 | 156.82 | 157.16 | -1.306% | 508,159 | +19.642% |
| 2026-07-13 | 161.31 | 162.61 | 158.90 | 159.24 | -0.915% | 680,188 | +18.080% |
| 2026-07-10 | 159.99 | 162.38 | 159.70 | 160.71 | +1.031% | 479,973 | +17.000% |
| 2026-07-09 | 158.03 | 161.47 | 157.25 | 159.07 | +0.709% | 790,082 | +18.206% |
| 2026-07-08 | 161.91 | 162.45 | 156.08 | 157.95 | -3.894% | 1,074,507 | +19.044% |
| 2026-07-07 | 167.84 | 168.88 | 164.29 | 164.35 | -1.018% | 516,502 | +14.408% |
| 2026-07-06 | 166.04 | 166.23 | 163.25 | 166.04 | -0.557% | 608,737 | +13.244% |
| 2026-07-02 | 164.34 | 167.03 | 163.50 | 166.97 | +2.360% | 658,068 | +12.613% |
| 2026-07-01 | 162.81 | 164.90 | 161.04 | 163.12 | +0.474% | 614,724 | +15.271% |
| 2026-06-30 | 163.10 | 163.14 | 161.39 | 162.35 | -0.594% | 490,129 | +15.818% |
| 2026-06-29 | 163.91 | 164.97 | 161.63 | 163.32 | -1.472% | 745,440 | +15.130% |
| 2026-06-26 | 165.87 | 165.97 | 162.86 | 165.76 | +0.699% | 1,019,505 | +13.435% |
| 2026-06-25 | 163.37 | 168.00 | 162.50 | 164.61 | +0.895% | 692,354 | +14.228% |
| 2026-06-24 | 159.24 | 164.39 | 158.24 | 163.15 | +3.351% | 897,333 | +15.250% |
| 2026-06-23 | 157.84 | 159.08 | 157.01 | 157.86 | +0.241% | 587,663 | +19.112% |
| 2026-06-22 | 157.74 | 159.65 | 156.61 | 157.48 | -0.756% | 637,682 | +19.399% |
| 2026-06-18 | 160.60 | 162.82 | 157.92 | 158.68 | -0.545% | 1,505,774 | +18.496% |
| 2026-06-17 | 160.58 | 163.78 | 158.18 | 159.55 | -1.464% | 777,764 | +17.850% |
| 2026-06-16 | 160.54 | 162.97 | 160.54 | 161.92 | +1.314% | 554,370 | +16.125% |
| 2026-06-15 | 161.07 | 162.03 | 159.80 | 159.82 | +0.358% | 624,932 | +17.651% |
| 2026-06-12 | 160.33 | 161.29 | 158.51 | 159.25 | +0.315% | 852,487 | +18.072% |
| 2026-06-11 | 155.52 | 160.19 | 154.41 | 158.75 | +1.717% | 956,883 | +18.444% |
| 2026-06-10 | 160.37 | 160.39 | 156.00 | 156.07 | -2.058% | 1,078,554 | +20.478% |
| 2026-06-09 | 154.26 | 159.39 | 153.71 | 159.35 | +4.144% | 964,785 | +17.998% |
| 2026-06-08 | 153.75 | 154.18 | 152.42 | 153.01 | -1.398% | 495,635 | +22.887% |
| 2026-06-05 | 153.55 | 156.23 | 152.73 | 155.18 | +1.259% | 589,037 | +21.169% |
| 2026-06-04 | 157.92 | 158.58 | 152.55 | 153.25 | -1.694% | 456,585 | +22.695% |
| 2026-06-03 | 155.50 | 157.78 | 155.30 | 155.89 | -0.732% | 740,891 | +20.617% |
| 2026-06-02 | 155.43 | 157.80 | 154.94 | 157.04 | +1.003% | 1,006,819 | +19.734% |
| 2026-06-01 | 157.11 | 157.55 | 155.15 | 155.48 | -2.257% | 536,981 | +20.935% |
| 2026-05-29 | 160.64 | 161.49 | 158.97 | 159.07 | -1.309% | 1,074,076 | +18.206% |
| 2026-05-28 | 158.91 | 161.68 | 157.89 | 161.18 | +0.411% | 559,764 | +16.658% |
| 2026-05-27 | 161.17 | 163.50 | 159.38 | 160.52 | +0.451% | 687,472 | +17.138% |
| 2026-05-26 | 160.01 | 160.64 | 158.58 | 159.80 | +0.088% | 626,321 | +17.666% |
| 2026-05-22 | 159.26 | 160.55 | 158.40 | 159.66 | +0.478% | 468,813 | +17.769% |
| 2026-05-21 | 156.62 | 160.00 | 155.00 | 158.90 | +0.366% | 623,263 | +18.332% |
| 2026-05-20 | 153.99 | 158.46 | 152.68 | 158.32 | +2.632% | 808,196 | +18.766% |
| 2026-05-19 | 156.43 | 157.63 | 154.08 | 154.26 | -1.645% | 571,600 | +21.892% |
| 2026-05-18 | 156.51 | 159.27 | 156.11 | 156.84 | +0.403% | 548,763 | +19.887% |
| 2026-05-15 | 158.47 | 159.10 | 156.02 | 156.21 | -1.823% | 646,748 | +20.370% |
| 2026-05-14 | 159.72 | 160.68 | 158.44 | 159.11 | +0.233% | 577,884 | +18.176% |
| 2026-05-13 | 160.29 | 162.00 | 158.28 | 158.74 | -0.856% | 705,936 | +18.452% |
| 2026-05-12 | 162.59 | 163.25 | 160.02 | 160.11 | -1.179% | 771,335 | +17.438% |
| 2026-05-11 | 163.78 | 163.78 | 161.38 | 162.02 | -0.911% | 705,569 | +16.054% |
| 2026-05-08 | 166.08 | 166.09 | 163.07 | 163.51 | -1.220% | 539,389 | +14.996% |
| 2026-05-07 | 167.00 | 169.07 | 164.48 | 165.53 | -0.690% | 894,994 | +13.593% |
| 2026-05-06 | 165.60 | 169.13 | 165.33 | 166.68 | +2.908% | 649,381 | +12.809% |
| 2026-05-05 | 160.73 | 163.79 | 159.19 | 161.97 | +0.941% | 633,599 | +16.089% |
| 2026-05-04 | 161.93 | 163.78 | 159.63 | 160.46 | -1.576% | 774,279 | +17.182% |
| 2026-05-01 | 164.82 | 165.11 | 162.90 | 163.03 | -0.549% | 656,242 | +15.335% |
| 2026-04-30 | 163.33 | 167.03 | 162.81 | 163.93 | +0.601% | 794,023 | +14.701% |
| 2026-04-29 | 163.99 | 166.00 | 161.55 | 162.95 | -2.126% | 862,867 | +15.391% |
| 2026-04-28 | 167.89 | 173.07 | 166.38 | 166.49 | +0.915% | 1,107,164 | +12.938% |
| 2026-04-27 | 165.50 | 167.60 | 164.46 | 164.98 | -0.314% | 779,565 | +13.971% |
| 2026-04-24 | 166.68 | 167.55 | 165.11 | 165.50 | -1.153% | 464,296 | +13.613% |
| 2026-04-23 | 168.10 | 170.14 | 166.38 | 167.43 | +0.227% | 499,345 | +12.304% |
| 2026-04-22 | 170.15 | 170.95 | 166.87 | 167.05 | -1.422% | 518,093 | +12.559% |
| 2026-04-21 | 172.88 | 173.34 | 169.15 | 169.46 | -1.545% | 474,010 | +10.958% |
| 2026-04-20 | 172.08 | 173.75 | 170.68 | 172.12 | -0.209% | 461,530 | +9.244% |
| 2026-04-17 | 167.47 | 173.88 | 167.47 | 172.48 | +3.735% | 639,432 | +9.016% |
| 2026-04-16 | 167.47 | 168.89 | 165.31 | 166.27 | -1.047% | 1,005,066 | +13.087% |
| 2026-04-15 | 170.25 | 170.97 | 167.65 | 168.03 | -1.651% | 501,659 | +11.903% |
| 2026-04-14 | 171.69 | 172.07 | 170.10 | 170.85 | -0.795% | 403,455 | +10.056% |
| 2026-04-13 | 170.72 | 172.40 | 168.16 | 172.22 | +0.619% | 559,247 | +9.180% |
| 2026-04-10 | 174.22 | 174.42 | 170.52 | 171.16 | -1.525% | 634,021 | +9.856% |
| 2026-04-09 | 173.66 | 175.31 | 172.48 | 173.81 | -0.856% | 450,790 | +8.181% |
| 2026-04-08 | 171.99 | 175.98 | 171.28 | 175.31 | +4.663% | 571,012 | +7.256% |
| 2026-04-07 | 168.08 | 169.24 | 166.20 | 167.50 | -1.092% | 564,648 | +12.257% |
| 2026-04-06 | 169.98 | 171.16 | 169.31 | 169.35 | -1.236% | 639,108 | +11.030% |
| 2026-04-02 | 171.51 | 173.74 | 169.62 | 171.47 | -0.942% | 468,244 | +9.658% |
| 2026-04-01 | 172.93 | 176.51 | 172.81 | 173.10 | +0.243% | 550,644 | +8.625% |
| 2026-03-31 | 170.02 | 173.09 | 168.36 | 172.68 | +2.694% | 820,329 | +8.889% |
| 2026-03-30 | 169.45 | 172.80 | 167.09 | 168.15 | +0.221% | 597,293 | +11.823% |
| 2026-03-27 | 167.32 | 169.59 | 166.47 | 167.78 | -0.439% | 698,940 | +12.069% |
| 2026-03-26 | 169.98 | 172.29 | 167.57 | 168.52 | -1.242% | 546,370 | +11.577% |
| 2026-03-25 | 168.12 | 171.33 | 166.95 | 170.64 | +2.845% | 797,088 | +10.191% |
| 2026-03-24 | 163.20 | 166.72 | 163.01 | 165.92 | +0.655% | 482,508 | +13.326% |
| 2026-03-23 | 164.42 | 167.30 | 163.63 | 164.84 | +2.283% | 708,250 | +14.068% |
| 2026-03-20 | 163.14 | 164.66 | 160.44 | 161.16 | -1.123% | 997,284 | +16.673% |
| 2026-03-19 | 163.78 | 164.93 | 160.62 | 162.99 | -1.020% | 722,200 | +15.363% |
| 2026-03-18 | 169.76 | 171.09 | 164.51 | 164.67 | -3.764% | 723,592 | +14.186% |
| 2026-03-17 | 173.36 | 174.37 | 170.75 | 171.11 | -0.489% | 514,318 | +9.888% |
| 2026-03-16 | 171.79 | 173.42 | 171.72 | 171.95 | +0.691% | 598,449 | +9.352% |
| 2026-03-13 | 172.82 | 173.12 | 170.19 | 170.77 | -0.140% | 752,610 | +10.107% |
| 2026-03-12 | 174.08 | 174.08 | 169.04 | 171.01 | -2.034% | 898,665 | +9.953% |
| 2026-03-11 | 173.71 | 175.30 | 172.43 | 174.56 | +0.149% | 704,565 | +7.717% |
| 2026-03-10 | 176.12 | 177.39 | 173.66 | 174.30 | -1.230% | 918,879 | +7.877% |
| 2026-03-09 | 177.55 | 177.69 | 174.38 | 176.47 | -1.765% | 742,665 | +6.551% |
| 2026-03-06 | 182.81 | 182.81 | 178.03 | 179.64 | -2.226% | 486,445 | +4.670% |
| 2026-03-05 | 185.79 | 186.86 | 183.20 | 183.73 | -1.854% | 817,343 | +2.340% |
| 2026-03-04 | 189.43 | 189.85 | 186.17 | 187.20 | -1.804% | 617,451 | +0.443% |
| 2026-03-03 | 191.32 | 193.15 | 187.15 | 190.64 | -2.221% | 491,979 | -1.369% |
| 2026-03-02 | 194.97 | 196.08 | 192.94 | 194.97 | -0.703% | 499,943 | -3.560% |
| 2026-02-27 | 193.06 | 197.16 | 192.40 | 196.35 | +1.767% | 645,992 | -4.237% |
| 2026-02-26 | 194.92 | 194.92 | 192.36 | 192.94 | +0.078% | 604,004 | -2.545% |
| 2026-02-25 | 197.00 | 197.51 | 191.38 | 192.79 | -2.360% | 654,246 | -2.469% |
| 2026-02-24 | 197.45 | 199.54 | 196.01 | 197.45 | +0.422% | 432,819 | -4.771% |
| 2026-02-23 | 195.61 | 196.94 | 194.16 | 196.62 | -0.152% | 610,192 | -4.369% |
| 2026-02-20 | 193.69 | 196.99 | 191.97 | 196.92 | +1.715% | 650,157 | -4.515% |
| 2026-02-19 | 195.30 | 196.72 | 193.14 | 193.60 | -0.926% | 388,351 | -2.877% |
| 2026-02-18 | 194.03 | 195.93 | 193.17 | 195.41 | +0.525% | 328,495 | -3.777% |
| 2026-02-17 | 195.71 | 197.49 | 192.60 | 194.39 | -0.720% | 374,426 | -3.272% |
| 2026-02-13 | 195.19 | 196.90 | 193.76 | 195.80 | +0.128% | 518,707 | -3.968% |
| 2026-02-12 | 193.71 | 197.54 | 193.57 | 195.55 | +1.437% | 646,288 | -3.846% |
| 2026-02-11 | 190.84 | 193.88 | 189.18 | 192.78 | +1.107% | 518,829 | -2.464% |
| 2026-02-10 | 189.89 | 191.91 | 188.15 | 190.67 | +0.639% | 515,029 | -1.385% |
| 2026-02-09 | 190.73 | 191.74 | 189.18 | 189.46 | -1.070% | 636,308 | -0.755% |
| 2026-02-06 | 193.58 | 194.72 | 190.82 | 191.51 | -0.710% | 922,776 | -1.817% |
| 2026-02-05 | 193.37 | 196.00 | 191.04 | 192.88 | -0.129% | 1,472,020 | -2.515% |
| 2026-02-04 | 185.74 | 194.28 | 183.95 | 193.13 | +3.378% | 1,654,221 | -2.641% |
| 2026-02-03 | 185.42 | 189.05 | 185.09 | 186.82 | -0.144% | 1,018,109 | +0.648% |
| 2026-02-02 | 185.32 | 187.33 | 184.17 | 187.09 | +0.852% | 770,273 | +0.502% |
| 2026-01-30 | 183.94 | 185.90 | 182.39 | 185.51 | +0.070% | 555,334 | +1.358% |
| 2026-01-29 | 185.61 | 186.46 | 183.90 | 185.38 | +0.276% | 398,177 | +1.429% |
| 2026-01-28 | 186.82 | 186.95 | 183.90 | 184.87 | -1.107% | 462,369 | +1.709% |
| 2026-01-27 | 187.97 | 188.35 | 185.85 | 186.94 | -0.728% | 394,285 | +0.583% |
| 2026-01-26 | 188.35 | 188.73 | 186.20 | 188.31 | +0.470% | 424,943 | -0.149% |
| 2026-01-23 | 185.38 | 187.47 | 184.66 | 187.43 | +0.801% | 495,075 | +0.320% |
| 2026-01-22 | 185.46 | 187.42 | 184.55 | 185.94 | +0.038% | 398,187 | +1.124% |
| 2026-01-21 | 184.00 | 186.21 | 183.00 | 185.87 | +2.009% | 560,375 | +1.162% |
| 2026-01-20 | 186.42 | 187.00 | 181.64 | 182.21 | -3.414% | 493,395 | +3.194% |
| 2026-01-16 | 188.01 | 188.81 | 185.78 | 188.65 | -0.227% | 767,053 | -0.329% |
| 2026-01-15 | 188.37 | 190.34 | 186.86 | 189.08 | +0.372% | 597,569 | -0.555% |
| 2026-01-14 | 187.96 | 190.00 | 186.12 | 188.38 | +0.346% | 516,000 | -0.186% |
| 2026-01-13 | 188.34 | 189.67 | 186.53 | 187.73 | -0.128% | 567,123 | +0.160% |
| 2026-01-12 | 188.88 | 190.37 | 187.53 | 187.97 | -0.228% | 388,095 | +0.032% |
| 2026-01-09 | 185.86 | 188.93 | 184.98 | 188.40 | +1.279% | 788,266 | -0.196% |
| 2026-01-08 | 179.04 | 189.60 | 179.04 | 186.02 | +3.041% | 1,058,379 | +1.081% |
| 2026-01-07 | 181.80 | 183.12 | 179.28 | 180.53 | -0.829% | 529,367 | +4.154% |
| 2026-01-06 | 181.12 | 183.05 | 180.46 | 182.04 | +0.831% | 723,789 | +3.290% |
| 2026-01-05 | 180.29 | 182.51 | 179.71 | 180.54 | -1.041% | 821,310 | +4.149% |
| 2026-01-02 | 181.70 | 183.22 | 179.36 | 182.44 | +0.308% | 824,965 | +3.064% |
| 2025-12-31 | 182.49 | 183.97 | 181.37 | 181.88 | -0.699% | 515,009 | +3.381% |
| 2025-12-30 | 182.12 | 183.94 | 181.75 | 183.16 | +0.279% | 751,759 | +2.659% |
| 2025-12-29 | 181.69 | 183.68 | 181.69 | 182.65 | +0.060% | 530,621 | +2.946% |
| 2025-12-26 | 181.78 | 183.27 | 180.62 | 182.54 | +0.457% | 356,798 | +3.008% |
| 2025-12-24 | 181.29 | 182.22 | 181.00 | 181.71 | +0.270% | 266,352 | +3.478% |
| 2025-12-23 | 181.32 | 181.88 | 180.38 | 181.22 | +0.105% | 772,813 | +3.758% |
| 2025-12-22 | 181.00 | 181.85 | 180.46 | 181.03 | -0.066% | 469,898 | +3.867% |
| 2025-12-19 | 184.16 | 184.16 | 180.43 | 181.15 | -1.141% | 1,357,971 | +3.798% |
| 2025-12-18 | 184.15 | 185.25 | 183.01 | 183.24 | -0.337% | 719,064 | +2.614% |
| 2025-12-17 | 182.16 | 184.81 | 181.81 | 183.86 | +0.404% | 729,233 | +2.268% |
| 2025-12-16 | 184.08 | 184.30 | 181.16 | 183.12 | -0.310% | 649,270 | +2.681% |
| 2025-12-15 | 182.60 | 183.90 | 181.19 | 183.69 | +0.597% | 544,541 | +2.363% |
| 2025-12-12 | 181.86 | 183.85 | 181.70 | 182.60 | +0.517% | 804,669 | +2.974% |
| 2025-12-11 | 178.42 | 182.33 | 177.26 | 181.66 | +2.575% | 747,986 | +3.507% |
| 2025-12-10 | 173.44 | 178.00 | 172.00 | 177.10 | +2.405% | 862,058 | +6.172% |
| 2025-12-09 | 174.59 | 175.27 | 172.52 | 172.94 | -1.352% | 530,026 | +8.726% |
| 2025-12-08 | 178.18 | 179.65 | 174.02 | 175.31 | -2.242% | 902,772 | +7.256% |
| 2025-12-05 | 174.91 | 179.64 | 174.38 | 179.33 | +2.498% | 1,194,827 | +4.851% |
| 2025-12-04 | 176.29 | 179.08 | 174.35 | 174.96 | -0.359% | 1,063,481 | +7.470% |
| 2025-12-03 | 171.56 | 175.80 | 171.03 | 175.59 | +1.957% | 831,281 | +7.085% |
| 2025-12-02 | 173.89 | 173.89 | 171.60 | 172.22 | -0.180% | 746,797 | +9.180% |
| 2025-12-01 | 171.69 | 173.85 | 170.21 | 172.53 | +0.093% | 654,804 | +8.984% |
| 2025-11-28 | 172.04 | 173.49 | 172.04 | 172.37 | +0.087% | 246,510 | +9.085% |
| 2025-11-26 | 169.86 | 172.98 | 169.86 | 172.22 | +1.015% | 635,875 | +9.180% |
| 2025-11-25 | 169.35 | 171.37 | 168.75 | 170.49 | +1.730% | 614,819 | +10.288% |
| 2025-11-24 | 169.83 | 171.60 | 167.14 | 167.59 | -1.684% | 1,213,679 | +12.196% |
| 2025-11-21 | 167.12 | 173.17 | 166.92 | 170.46 | +2.681% | 1,325,113 | +10.307% |
| 2025-11-20 | 168.71 | 170.25 | 165.89 | 166.01 | -1.443% | 763,597 | +13.264% |
| 2025-11-19 | 168.56 | 168.96 | 165.97 | 168.44 | -0.172% | 685,647 | +11.630% |
| 2025-11-18 | 170.68 | 171.13 | 168.70 | 168.73 | -1.189% | 617,948 | +11.438% |
| 2025-11-17 | 172.58 | 173.13 | 170.65 | 170.76 | -1.243% | 562,386 | +10.114% |
| 2025-11-14 | 175.65 | 176.24 | 172.66 | 172.91 | -1.984% | 816,852 | +8.744% |
| 2025-11-13 | 174.10 | 177.10 | 173.23 | 176.41 | +1.379% | 770,741 | +6.587% |
| 2025-11-12 | 174.96 | 175.59 | 172.34 | 174.01 | -0.172% | 613,046 | +8.057% |
| 2025-11-11 | 174.66 | 177.24 | 174.04 | 174.31 | +0.415% | 615,165 | +7.871% |
| 2025-11-10 | 173.90 | 174.59 | 171.07 | 173.59 | -0.276% | 484,520 | +8.318% |
| 2025-11-07 | 172.49 | 174.81 | 172.18 | 174.07 | +1.233% | 523,002 | +8.020% |
| 2025-11-06 | 174.25 | 175.80 | 171.51 | 171.95 | -1.473% | 655,978 | +9.352% |
| 2025-11-05 | 174.31 | 176.03 | 171.85 | 174.52 | +0.075% | 898,635 | +7.741% |
| 2025-11-04 | 174.40 | 175.06 | 172.80 | 174.39 | +0.069% | 779,256 | +7.822% |
| 2025-11-03 | 174.25 | 174.34 | 171.42 | 174.27 | -0.355% | 805,249 | +7.896% |
| 2025-10-31 | 174.32 | 176.04 | 173.46 | 174.89 | -0.591% | 676,533 | +7.513% |
| 2025-10-30 | 175.55 | 178.47 | 174.66 | 175.93 | -0.153% | 611,472 | +6.878% |
| 2025-10-29 | 178.62 | 180.20 | 175.85 | 176.20 | -1.658% | 779,640 | +6.714% |
| 2025-10-28 | 182.01 | 182.14 | 179.02 | 179.17 | -0.720% | 502,266 | +4.945% |
| 2025-10-27 | 182.20 | 182.20 | 179.10 | 180.47 | -0.617% | 605,952 | +4.189% |
| 2025-10-24 | 187.13 | 187.68 | 180.97 | 181.59 | -2.518% | 965,518 | +3.546% |
| 2025-10-23 | 183.53 | 189.24 | 183.00 | 186.28 | +4.044% | 1,963,869 | +0.939% |
| 2025-10-22 | 166.58 | 180.62 | 166.13 | 179.04 | +9.484% | 1,848,701 | +5.021% |
| 2025-10-21 | 160.83 | 164.07 | 160.30 | 163.53 | +2.047% | 1,112,508 | +14.982% |
| 2025-10-20 | 159.76 | 161.00 | 159.73 | 160.25 | +0.508% | 752,750 | +17.335% |
| 2025-10-17 | 159.30 | 160.24 | 158.31 | 159.44 | +0.063% | 621,874 | +17.932% |
| 2025-10-16 | 159.70 | 160.60 | 158.00 | 159.34 | -0.150% | 801,027 | +18.006% |
| 2025-10-15 | 160.24 | 161.15 | 158.94 | 159.58 | -0.343% | 631,452 | +17.828% |
| 2025-10-14 | 156.70 | 160.87 | 156.23 | 160.13 | +1.676% | 684,038 | +17.423% |
| 2025-10-13 | 159.05 | 160.50 | 157.45 | 157.49 | -0.744% | 862,527 | +19.392% |
| 2025-10-10 | 161.54 | 162.73 | 158.45 | 158.67 | -1.331% | 634,364 | +18.504% |
| 2025-10-09 | 161.90 | 162.60 | 159.75 | 160.81 | -0.710% | 667,938 | +16.927% |
| 2025-10-08 | 161.60 | 162.58 | 160.95 | 161.96 | +0.366% | 511,070 | +16.097% |
| 2025-10-07 | 162.97 | 163.43 | 159.68 | 161.37 | -0.848% | 576,889 | +16.521% |
| 2025-10-06 | 162.69 | 163.46 | 161.90 | 162.75 | -0.422% | 608,350 | +15.533% |
| 2025-10-03 | 162.90 | 164.09 | 162.09 | 163.44 | +0.467% | 493,818 | +15.045% |
| 2025-10-02 | 162.16 | 163.52 | 162.01 | 162.68 | +0.117% | 505,079 | +15.583% |
| 2025-10-01 | 161.50 | 163.27 | 161.50 | 162.49 | +0.197% | 817,543 | +15.718% |
| 2025-09-30 | 159.38 | 162.36 | 159.13 | 162.17 | +1.091% | 711,646 | +15.946% |
| 2025-09-29 | 161.13 | 161.21 | 159.82 | 160.42 | -0.205% | 449,241 | +17.211% |
| 2025-09-26 | 159.23 | 161.03 | 159.01 | 160.75 | +1.285% | 403,387 | +16.970% |
| 2025-09-25 | 160.98 | 162.63 | 158.51 | 158.71 | -2.164% | 458,193 | +18.474% |
| 2025-09-24 | 163.08 | 164.17 | 161.28 | 162.22 | -0.674% | 481,784 | +15.910% |
| 2025-09-23 | 163.24 | 164.76 | 162.91 | 163.32 | +0.074% | 647,561 | +15.130% |
| 2025-09-22 | 164.70 | 164.90 | 162.73 | 163.20 | -0.718% | 591,731 | +15.214% |
| 2025-09-19 | 165.79 | 165.99 | 163.97 | 164.38 | -0.400% | 1,316,743 | +14.387% |
| 2025-09-18 | 164.83 | 167.15 | 164.74 | 165.04 | +0.061% | 970,481 | +13.930% |
| 2025-09-17 | 166.67 | 169.47 | 164.37 | 164.94 | -0.776% | 723,580 | +13.999% |
| 2025-09-16 | 164.60 | 166.61 | 164.58 | 166.23 | +0.837% | 656,778 | +13.114% |
| 2025-09-15 | 166.05 | 166.76 | 163.90 | 164.85 | -0.483% | 685,736 | +14.061% |
| 2025-09-12 | 167.78 | 168.28 | 165.60 | 165.65 | -1.721% | 355,987 | +13.510% |
| 2025-09-11 | 164.90 | 168.85 | 164.33 | 168.55 | +2.319% | 481,208 | +11.557% |
| 2025-09-10 | 165.99 | 167.25 | 164.30 | 164.73 | -1.288% | 533,345 | +14.144% |
| 2025-09-09 | 168.46 | 168.98 | 166.38 | 166.88 | -0.891% | 441,744 | +12.674% |
| 2025-09-08 | 167.53 | 168.47 | 165.36 | 168.38 | +0.190% | 858,834 | +11.670% |
| 2025-09-05 | 167.25 | 169.43 | 166.51 | 168.06 | +0.617% | 636,835 | +11.883% |
| 2025-09-04 | 166.70 | 167.63 | 165.71 | 167.03 | +0.138% | 939,970 | +12.573% |
| 2025-09-03 | 167.65 | 168.20 | 165.73 | 166.80 | -1.482% | 526,777 | +12.728% |
| 2025-09-02 | 170.39 | 170.74 | 168.73 | 169.31 | -1.363% | 478,512 | +11.057% |
| 2025-08-29 | 171.33 | 172.75 | 170.86 | 171.65 | +0.333% | 486,904 | +9.543% |
| 2025-08-28 | 174.01 | 174.77 | 170.32 | 171.08 | -1.258% | 452,273 | +9.908% |
| 2025-08-27 | 172.90 | 174.05 | 172.19 | 173.26 | +0.023% | 630,586 | +8.525% |
| 2025-08-26 | 175.66 | 175.69 | 172.46 | 173.22 | -1.451% | 688,280 | +8.550% |
| 2025-08-25 | 178.16 | 178.41 | 175.46 | 175.77 | -1.529% | 399,302 | +6.975% |
| 2025-08-22 | 176.85 | 180.59 | 176.85 | 178.50 | +1.490% | 728,207 | +5.339% |
| 2025-08-21 | 174.79 | 176.22 | 174.66 | 175.88 | +0.108% | 364,307 | +6.908% |
| 2025-08-20 | 175.67 | 177.16 | 174.70 | 175.69 | +0.228% | 537,108 | +7.024% |
| 2025-08-19 | 173.34 | 176.00 | 172.66 | 175.29 | +1.765% | 600,044 | +7.268% |
| 2025-08-18 | 174.90 | 175.06 | 172.24 | 172.25 | -1.448% | 509,841 | +9.161% |
| 2025-08-15 | 178.13 | 178.67 | 174.11 | 174.78 | -1.676% | 513,843 | +7.581% |
| 2025-08-14 | 177.52 | 178.24 | 174.53 | 177.76 | -0.931% | 853,518 | +5.777% |
| 2025-08-13 | 174.85 | 179.53 | 174.66 | 179.43 | +2.725% | 581,237 | +4.793% |
| 2025-08-12 | 172.27 | 174.97 | 171.77 | 174.67 | +1.659% | 906,031 | +7.649% |
| 2025-08-11 | 171.03 | 171.97 | 168.63 | 171.82 | +0.591% | 727,451 | +9.434% |
| 2025-08-08 | 170.08 | 171.43 | 169.35 | 170.81 | +0.476% | 511,904 | +10.081% |
| 2025-08-07 | 169.04 | 170.91 | 167.98 | 170.00 | +1.420% | 747,098 | +10.606% |
| 2025-08-06 | 168.28 | 168.51 | 165.63 | 167.62 | -0.327% | 615,361 | +12.176% |
| 2025-08-05 | 167.89 | 168.46 | 166.29 | 168.17 | +0.490% | 537,564 | +11.809% |
| 2025-08-04 | 166.11 | 167.78 | 165.75 | 167.35 | +0.923% | 442,091 | +12.357% |
| 2025-08-01 | 167.34 | 167.34 | 164.19 | 165.82 | -1.162% | 765,721 | +13.394% |
| 2025-07-31 | 167.25 | 170.00 | 167.25 | 167.77 | -0.386% | 720,284 | +12.076% |
| 2025-07-30 | 171.95 | 171.95 | 167.91 | 168.42 | -2.235% | 587,227 | +11.644% |
| 2025-07-29 | 174.40 | 174.87 | 171.93 | 172.27 | -1.199% | 708,451 | +9.148% |
| 2025-07-28 | 176.90 | 176.99 | 174.07 | 174.36 | -1.929% | 434,580 | +7.840% |
| 2025-07-25 | 178.96 | 179.79 | 176.66 | 177.79 | -0.370% | 461,300 | +5.760% |
| 2025-07-24 | 179.90 | 180.94 | 176.85 | 178.45 | -0.673% | 1,058,903 | +5.368% |
| 2025-07-23 | 182.54 | 184.44 | 178.48 | 179.66 | -1.106% | 1,144,153 | +4.659% |
| 2025-07-22 | 176.89 | 182.21 | 168.78 | 181.67 | +1.486% | 855,622 | +3.501% |
| 2025-07-21 | 179.30 | 180.53 | 178.70 | 179.01 | +0.230% | 634,106 | +5.039% |
| 2025-07-18 | 181.23 | 181.44 | 177.86 | 178.60 | -1.217% | 519,110 | +5.280% |
| 2025-07-17 | 178.13 | 180.97 | 177.49 | 180.80 | +1.470% | 670,102 | +3.999% |
| 2025-07-16 | 177.31 | 178.32 | 175.74 | 178.18 | +0.564% | 506,713 | +5.528% |
| 2025-07-15 | 180.98 | 181.07 | 177.06 | 177.18 | -1.812% | 420,231 | +6.124% |
| 2025-07-14 | 181.36 | 181.94 | 180.04 | 180.45 | -0.966% | 317,859 | +4.201% |
| 2025-07-11 | 182.70 | 183.62 | 181.81 | 182.21 | -1.311% | 487,015 | +3.194% |
| 2025-07-10 | 183.63 | 186.58 | 183.22 | 184.63 | +0.605% | 503,380 | +1.842% |
| 2025-07-09 | 182.74 | 183.70 | 181.42 | 183.52 | +0.702% | 549,248 | +2.457% |
| 2025-07-08 | 180.49 | 183.36 | 180.30 | 182.24 | +1.076% | 401,960 | +3.177% |
| 2025-07-07 | 182.76 | 183.81 | 180.29 | 180.30 | -1.604% | 478,822 | +4.287% |
| 2025-07-03 | 182.54 | 183.80 | 181.94 | 183.24 | -0.104% | 339,849 | +2.614% |
| 2025-07-02 | 181.99 | 183.97 | 180.64 | 183.43 | +1.298% | 683,036 | +2.508% |
| 2025-07-01 | 175.95 | 183.35 | 175.74 | 181.08 | +3.197% | 1,119,790 | +3.838% |
| 2025-06-30 | 175.11 | 175.64 | 174.09 | 175.47 | -0.091% | 967,364 | +7.158% |
| 2025-06-27 | 176.30 | 177.74 | 175.08 | 175.63 | -0.182% | 2,489,658 | +7.060% |
| 2025-06-26 | 177.45 | 178.16 | 175.41 | 175.95 | -0.368% | 875,015 | +6.866% |
| 2025-06-25 | 178.93 | 180.01 | 176.18 | 176.60 | -1.412% | 451,364 | +6.472% |
| 2025-06-24 | 179.38 | 180.67 | 178.20 | 179.13 | -0.139% | 967,252 | +4.968% |
| 2025-06-23 | 175.50 | 179.73 | 175.50 | 179.38 | +2.222% | 1,314,904 | +4.822% |
| 2025-06-20 | 174.46 | 176.15 | 173.08 | 175.48 | +0.891% | 1,308,424 | +7.152% |
| 2025-06-18 | 174.16 | 175.77 | 173.85 | 173.93 | -0.011% | 775,188 | +8.107% |
| 2025-06-17 | 175.30 | 176.07 | 173.79 | 173.95 | -1.394% | 749,241 | +8.094% |
| 2025-06-16 | 175.96 | 176.95 | 174.98 | 176.41 | +1.014% | 388,611 | +6.587% |
| 2025-06-13 | 177.03 | 178.15 | 174.40 | 174.64 | -2.621% | 316,009 | +7.667% |
| 2025-06-12 | 176.44 | 179.52 | 175.00 | 179.34 | +1.122% | 495,767 | +4.846% |
| 2025-06-11 | 180.22 | 180.96 | 176.76 | 177.35 | -1.521% | 638,688 | +6.022% |
| 2025-06-10 | 180.09 | 181.41 | 179.10 | 180.09 | +0.251% | 410,516 | +4.409% |
| 2025-06-09 | 180.24 | 181.44 | 178.56 | 179.64 | -0.128% | 647,178 | +4.670% |
| 2025-06-06 | 180.20 | 180.37 | 178.05 | 179.87 | +1.210% | 489,651 | +4.537% |
| 2025-06-05 | 178.99 | 178.99 | 177.26 | 177.72 | -0.565% | 658,650 | +5.801% |
| 2025-06-04 | 179.29 | 180.41 | 178.40 | 178.73 | -0.512% | 752,585 | +5.203% |
| 2025-06-03 | 176.00 | 179.89 | 174.70 | 179.65 | +1.970% | 758,847 | +4.665% |
| 2025-06-02 | 176.81 | 177.55 | 173.64 | 176.18 | -0.872% | 836,158 | +6.726% |
| 2025-05-30 | 179.31 | 179.51 | 175.70 | 177.73 | -1.069% | 1,306,680 | +5.795% |
| 2025-05-29 | 179.12 | 179.81 | 177.91 | 179.65 | +1.063% | 414,975 | +4.665% |
| 2025-05-28 | 181.37 | 181.63 | 177.72 | 177.76 | 0.000% | 345,924 | +5.777% |