AWK
American Water Works Company, Inc
stockNYSE
At CloseOct 16, 2026 3:59:53 PM EDT
134.97USD+1.451%(+1.93)1,543,737
AWK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 133.54 | 135.14 | 132.79 | 134.94 | +1.428% | 1,543,737 | 0.000% |
| 2026-10-15 | 134.34 | 135.61 | 132.53 | 133.04 | +1.010% | 3,066,605 | +1.428% |
| 2026-10-14 | 129.91 | 132.65 | 129.31 | 131.71 | +1.276% | 1,873,587 | +2.452% |
| 2026-10-13 | 130.29 | 130.72 | 128.23 | 130.05 | +0.386% | 1,818,225 | +3.760% |
| 2026-10-12 | 129.07 | 129.58 | 127.94 | 129.55 | +0.520% | 1,333,535 | +4.161% |
| 2026-10-09 | 127.99 | 129.50 | 127.31 | 128.88 | +0.546% | 1,128,674 | +4.702% |
| 2026-10-08 | 127.61 | 128.81 | 126.34 | 128.18 | +0.628% | 2,123,551 | +5.274% |
| 2026-10-07 | 128.09 | 128.76 | 126.50 | 127.38 | -0.515% | 2,353,785 | +5.935% |
| 2026-10-06 | 128.07 | 128.99 | 127.02 | 128.04 | +0.156% | 2,067,454 | +5.389% |
| 2026-10-05 | 130.38 | 130.90 | 127.28 | 127.84 | -1.850% | 1,821,126 | +5.554% |
| 2026-10-02 | 128.89 | 130.38 | 128.21 | 130.25 | +1.869% | 2,149,971 | +3.601% |
| 2026-10-01 | 129.06 | 129.07 | 126.35 | 127.86 | -1.244% | 2,423,540 | +5.537% |
| 2026-09-30 | 130.48 | 131.51 | 129.44 | 129.47 | -0.254% | 1,688,287 | +4.225% |
| 2026-09-29 | 127.83 | 130.52 | 127.33 | 129.80 | +0.675% | 1,598,971 | +3.960% |
| 2026-09-28 | 130.44 | 131.05 | 128.47 | 128.93 | -1.512% | 1,744,513 | +4.661% |
| 2026-09-25 | 131.60 | 131.72 | 129.80 | 130.91 | -0.471% | 1,232,506 | +3.078% |
| 2026-09-24 | 133.84 | 134.75 | 131.40 | 131.53 | -1.150% | 1,287,316 | +2.593% |
| 2026-09-23 | 133.28 | 134.32 | 132.07 | 133.06 | -0.568% | 2,119,693 | +1.413% |
| 2026-09-22 | 134.06 | 135.07 | 133.51 | 133.82 | -0.112% | 2,071,204 | +0.837% |
| 2026-09-21 | 135.31 | 136.03 | 133.73 | 133.97 | -1.420% | 1,442,254 | +0.724% |
| 2026-09-18 | 136.85 | 137.32 | 135.44 | 135.90 | -1.693% | 3,584,574 | -0.706% |
| 2026-09-17 | 138.10 | 138.54 | 136.29 | 138.24 | +0.348% | 1,961,212 | -2.387% |
| 2026-09-16 | 138.31 | 139.01 | 137.25 | 137.76 | -0.188% | 1,382,068 | -2.047% |
| 2026-09-15 | 138.76 | 139.34 | 137.55 | 138.02 | -0.648% | 1,662,041 | -2.232% |
| 2026-09-14 | 138.88 | 139.73 | 137.53 | 138.92 | +0.893% | 1,577,218 | -2.865% |
| 2026-09-11 | 140.47 | 140.94 | 137.27 | 137.69 | -1.537% | 1,403,644 | -1.997% |
| 2026-09-10 | 141.81 | 142.37 | 139.72 | 139.84 | -0.349% | 2,015,665 | -3.504% |
| 2026-09-09 | 140.53 | 142.03 | 139.77 | 140.33 | -0.036% | 2,132,054 | -3.841% |
| 2026-09-08 | 140.80 | 141.84 | 140.36 | 140.38 | -0.227% | 2,058,146 | -3.875% |
| 2026-09-04 | 140.00 | 141.28 | 139.43 | 140.70 | -0.135% | 2,074,149 | -4.094% |
| 2026-09-03 | 139.76 | 141.27 | 139.76 | 140.89 | +1.004% | 1,835,827 | -4.223% |
| 2026-09-02 | 137.18 | 142.27 | 136.22 | 139.49 | +1.521% | 2,386,739 | -3.262% |
| 2026-09-01 | 139.17 | 139.56 | 136.73 | 137.40 | -0.600% | 1,662,028 | -1.790% |
| 2026-08-31 | 136.98 | 138.89 | 136.36 | 138.23 | -0.051% | 2,420,143 | -2.380% |
| 2026-08-28 | 137.00 | 138.45 | 136.23 | 138.30 | +1.178% | 1,908,243 | -2.430% |
| 2026-08-27 | 136.05 | 138.26 | 135.27 | 136.69 | -0.582% | 2,364,425 | -1.280% |
| 2026-08-26 | 137.48 | 138.62 | 137.23 | 137.49 | -0.080% | 1,361,822 | -1.855% |
| 2026-08-25 | 139.00 | 139.80 | 137.10 | 137.60 | -1.651% | 1,939,596 | -1.933% |
| 2026-08-24 | 136.00 | 140.13 | 135.04 | 139.91 | +3.339% | 2,406,326 | -3.552% |
| 2026-08-21 | 136.81 | 137.39 | 135.26 | 135.39 | -1.326% | 1,947,591 | -0.332% |
| 2026-08-20 | 137.96 | 139.34 | 137.09 | 137.21 | -1.081% | 1,661,723 | -1.654% |
| 2026-08-19 | 136.41 | 139.36 | 136.30 | 138.71 | +1.791% | 3,029,189 | -2.718% |
| 2026-08-18 | 135.93 | 137.75 | 135.36 | 136.27 | +1.429% | 1,892,688 | -0.976% |
| 2026-08-17 | 135.19 | 135.94 | 133.25 | 134.35 | -1.358% | 2,105,973 | +0.439% |
| 2026-08-14 | 136.50 | 136.99 | 135.08 | 136.20 | -0.191% | 1,728,133 | -0.925% |
| 2026-08-13 | 135.05 | 137.15 | 135.05 | 136.46 | +1.141% | 3,409,052 | -1.114% |
| 2026-08-12 | 135.62 | 136.39 | 134.19 | 134.92 | -0.838% | 2,902,951 | +0.015% |
| 2026-08-11 | 133.93 | 136.14 | 133.06 | 136.06 | +0.450% | 1,729,727 | -0.823% |
| 2026-08-10 | 134.19 | 135.86 | 131.90 | 135.45 | +0.103% | 2,478,683 | -0.377% |
| 2026-08-07 | 133.54 | 136.24 | 133.22 | 135.31 | +0.363% | 1,200,320 | -0.273% |
| 2026-08-06 | 135.09 | 135.42 | 133.32 | 134.82 | +0.492% | 1,471,406 | +0.089% |
| 2026-08-05 | 134.40 | 135.32 | 132.27 | 134.16 | +0.112% | 1,963,411 | +0.581% |
| 2026-08-04 | 129.95 | 134.56 | 129.74 | 134.01 | +2.064% | 3,673,438 | +0.694% |
| 2026-08-03 | 133.74 | 137.09 | 130.91 | 131.30 | -2.139% | 2,497,743 | +2.772% |
| 2026-07-31 | 136.65 | 136.90 | 134.13 | 134.17 | -1.930% | 3,254,675 | +0.574% |
| 2026-07-30 | 140.00 | 141.25 | 135.61 | 136.81 | -0.927% | 3,580,360 | -1.367% |
| 2026-07-29 | 138.60 | 140.30 | 137.07 | 138.09 | +0.036% | 3,035,061 | -2.281% |
| 2026-07-28 | 136.02 | 140.44 | 135.49 | 138.04 | +2.586% | 4,666,905 | -2.246% |
| 2026-07-27 | 133.53 | 136.59 | 133.42 | 134.56 | -0.074% | 2,541,355 | +0.282% |
| 2026-07-24 | 135.29 | 135.81 | 133.95 | 134.66 | +0.186% | 1,467,977 | +0.208% |
| 2026-07-23 | 132.98 | 135.44 | 132.41 | 134.41 | +0.433% | 2,019,695 | +0.394% |
| 2026-07-22 | 132.70 | 133.91 | 132.03 | 133.83 | +1.749% | 1,789,050 | +0.829% |
| 2026-07-21 | 132.76 | 133.35 | 130.73 | 131.53 | -1.586% | 1,971,441 | +2.593% |
| 2026-07-20 | 134.53 | 135.76 | 132.40 | 133.65 | -1.081% | 1,543,468 | +0.965% |
| 2026-07-17 | 136.31 | 137.76 | 134.24 | 135.11 | +0.581% | 2,390,914 | -0.126% |
| 2026-07-16 | 129.45 | 134.77 | 129.45 | 134.33 | +3.963% | 1,846,874 | +0.454% |
| 2026-07-15 | 131.18 | 132.52 | 128.95 | 129.21 | -1.794% | 1,510,508 | +4.435% |
| 2026-07-14 | 131.42 | 132.65 | 130.88 | 131.57 | +0.030% | 1,172,775 | +2.561% |
| 2026-07-13 | 131.36 | 133.32 | 131.05 | 131.53 | +0.643% | 1,236,586 | +2.593% |
| 2026-07-10 | 130.74 | 131.70 | 129.64 | 130.69 | +0.107% | 1,679,169 | +3.252% |
| 2026-07-09 | 131.10 | 131.85 | 130.09 | 130.55 | -1.008% | 1,373,379 | +3.363% |
| 2026-07-08 | 135.96 | 135.96 | 131.75 | 131.88 | -2.181% | 1,654,319 | +2.320% |
| 2026-07-07 | 134.68 | 138.42 | 134.26 | 134.82 | +1.300% | 2,098,729 | +0.089% |
| 2026-07-06 | 135.75 | 136.13 | 132.00 | 133.09 | -2.755% | 3,630,007 | +1.390% |
| 2026-07-02 | 133.03 | 136.93 | 132.07 | 136.86 | +3.847% | 3,269,338 | -1.403% |
| 2026-07-01 | 131.60 | 133.43 | 130.99 | 131.79 | +0.160% | 2,461,968 | +2.390% |
| 2026-06-30 | 132.30 | 133.44 | 130.92 | 131.58 | -0.694% | 2,817,914 | +2.554% |
| 2026-06-29 | 131.36 | 133.13 | 130.78 | 132.50 | -0.136% | 2,170,839 | +1.842% |
| 2026-06-26 | 131.30 | 132.68 | 129.70 | 132.68 | +2.062% | 3,539,126 | +1.703% |
| 2026-06-25 | 130.50 | 131.39 | 128.62 | 130.00 | +0.278% | 2,228,510 | +3.800% |
| 2026-06-24 | 127.94 | 129.86 | 126.37 | 129.64 | +2.401% | 1,927,244 | +4.088% |
| 2026-06-23 | 126.75 | 127.24 | 125.69 | 126.60 | +1.345% | 1,558,316 | +6.588% |
| 2026-06-22 | 125.33 | 127.70 | 124.64 | 124.92 | -0.120% | 2,457,025 | +8.021% |
| 2026-06-18 | 125.70 | 127.55 | 124.53 | 125.07 | -0.271% | 4,992,264 | +7.892% |
| 2026-06-17 | 127.75 | 128.54 | 124.48 | 125.41 | -2.382% | 2,334,297 | +7.599% |
| 2026-06-16 | 127.56 | 128.74 | 126.89 | 128.47 | +1.261% | 2,555,331 | +5.036% |
| 2026-06-15 | 123.80 | 127.94 | 123.33 | 126.87 | +0.443% | 3,111,831 | +6.361% |
| 2026-06-12 | 124.74 | 126.54 | 124.19 | 126.31 | +1.495% | 2,379,805 | +6.832% |
| 2026-06-11 | 125.79 | 127.20 | 124.07 | 124.45 | -1.589% | 2,119,563 | +8.429% |
| 2026-06-10 | 126.95 | 128.04 | 125.60 | 126.46 | +0.741% | 1,651,380 | +6.706% |
| 2026-06-09 | 122.50 | 126.72 | 122.00 | 125.53 | +2.482% | 1,586,694 | +7.496% |
| 2026-06-08 | 123.56 | 124.69 | 122.27 | 122.49 | -1.591% | 1,327,952 | +10.164% |
| 2026-06-05 | 123.34 | 126.70 | 122.62 | 124.47 | +1.816% | 2,580,038 | +8.412% |
| 2026-06-04 | 125.13 | 125.85 | 121.95 | 122.25 | -1.260% | 1,870,814 | +10.380% |
| 2026-06-03 | 123.51 | 125.26 | 123.00 | 123.81 | +0.105% | 3,166,468 | +8.990% |
| 2026-06-02 | 121.95 | 123.70 | 120.57 | 123.68 | +2.105% | 2,236,993 | +9.104% |
| 2026-06-01 | 122.99 | 123.29 | 120.61 | 121.13 | -1.736% | 1,746,914 | +11.401% |
| 2026-05-29 | 123.06 | 124.50 | 122.11 | 123.27 | +0.752% | 5,523,190 | +9.467% |
| 2026-05-28 | 123.72 | 125.17 | 122.28 | 122.35 | -1.155% | 1,964,734 | +10.290% |
| 2026-05-27 | 123.61 | 125.75 | 123.22 | 123.78 | -0.057% | 1,165,609 | +9.016% |
| 2026-05-26 | 124.96 | 125.29 | 123.80 | 123.85 | -1.078% | 1,448,586 | +8.954% |
| 2026-05-22 | 124.00 | 125.67 | 123.45 | 125.20 | +1.066% | 1,121,584 | +7.780% |
| 2026-05-21 | 122.50 | 124.13 | 121.94 | 123.88 | +1.242% | 1,287,407 | +8.928% |
| 2026-05-20 | 123.65 | 124.83 | 121.99 | 122.36 | -1.450% | 1,851,931 | +10.281% |
| 2026-05-19 | 124.97 | 126.32 | 123.85 | 124.16 | -0.537% | 1,662,259 | +8.682% |
| 2026-05-18 | 125.14 | 126.63 | 123.52 | 124.83 | +0.434% | 1,913,671 | +8.099% |
| 2026-05-15 | 126.31 | 126.86 | 124.26 | 124.29 | -1.341% | 2,994,731 | +8.569% |
| 2026-05-14 | 127.24 | 127.78 | 125.95 | 125.98 | -1.091% | 1,286,109 | +7.112% |
| 2026-05-13 | 126.25 | 127.67 | 125.46 | 127.37 | -0.219% | 1,670,239 | +5.943% |
| 2026-05-12 | 125.37 | 127.98 | 124.90 | 127.65 | +1.301% | 2,687,844 | +5.711% |
| 2026-05-11 | 125.82 | 126.22 | 124.99 | 126.01 | +0.768% | 1,574,367 | +7.087% |
| 2026-05-08 | 126.45 | 127.41 | 124.94 | 125.05 | -0.911% | 1,305,624 | +7.909% |
| 2026-05-07 | 124.86 | 126.92 | 123.55 | 126.20 | +0.414% | 2,098,618 | +6.926% |
| 2026-05-06 | 125.00 | 127.17 | 124.69 | 125.68 | -0.294% | 1,659,164 | +7.368% |
| 2026-05-05 | 126.34 | 127.00 | 124.85 | 126.05 | -0.631% | 1,395,578 | +7.053% |
| 2026-05-04 | 126.84 | 127.58 | 125.42 | 126.85 | -0.416% | 1,713,890 | +6.378% |
| 2026-05-01 | 129.48 | 129.48 | 126.94 | 127.38 | -0.810% | 1,980,901 | +5.935% |
| 2026-04-30 | 135.19 | 136.75 | 126.12 | 128.42 | -2.690% | 3,026,194 | +5.077% |
| 2026-04-29 | 131.83 | 133.44 | 131.53 | 131.97 | -0.528% | 1,811,231 | +2.251% |
| 2026-04-28 | 133.77 | 134.61 | 131.55 | 132.67 | +0.538% | 1,254,049 | +1.711% |
| 2026-04-27 | 132.38 | 133.26 | 131.86 | 131.96 | -0.347% | 1,357,971 | +2.258% |
| 2026-04-24 | 134.32 | 135.47 | 132.35 | 132.42 | -1.889% | 1,780,476 | +1.903% |
| 2026-04-23 | 132.42 | 135.53 | 131.90 | 134.97 | +2.928% | 1,530,544 | -0.022% |
| 2026-04-22 | 132.48 | 133.98 | 130.59 | 131.13 | -0.697% | 1,396,067 | +2.906% |
| 2026-04-21 | 133.93 | 134.12 | 130.72 | 132.05 | -0.901% | 1,752,739 | +2.189% |
| 2026-04-20 | 132.74 | 135.64 | 132.05 | 133.25 | +1.246% | 1,672,984 | +1.268% |
| 2026-04-17 | 129.49 | 131.81 | 128.50 | 131.61 | +0.696% | 2,097,471 | +2.530% |
| 2026-04-16 | 130.31 | 130.74 | 128.81 | 130.70 | +0.299% | 2,285,541 | +3.244% |
| 2026-04-15 | 132.10 | 132.27 | 128.79 | 130.31 | -2.309% | 2,950,756 | +3.553% |
| 2026-04-14 | 134.19 | 134.60 | 132.19 | 133.39 | -0.759% | 1,880,442 | +1.162% |
| 2026-04-13 | 136.03 | 136.93 | 133.47 | 134.41 | -2.048% | 1,829,012 | +0.394% |
| 2026-04-10 | 138.99 | 139.63 | 136.59 | 137.22 | -1.458% | 1,726,457 | -1.662% |
| 2026-04-09 | 136.05 | 139.49 | 135.60 | 139.25 | +2.119% | 2,739,946 | -3.095% |
| 2026-04-08 | 133.00 | 136.42 | 130.85 | 136.36 | +0.731% | 3,006,340 | -1.041% |
| 2026-04-07 | 138.17 | 138.63 | 135.31 | 135.37 | -1.842% | 1,658,445 | -0.318% |
| 2026-04-06 | 137.91 | 138.56 | 137.20 | 137.91 | -0.166% | 1,051,153 | -2.154% |
| 2026-04-02 | 137.92 | 139.25 | 137.39 | 138.14 | +0.987% | 1,608,253 | -2.316% |
| 2026-04-01 | 135.08 | 137.46 | 135.08 | 136.79 | +0.514% | 1,728,949 | -1.352% |
| 2026-03-31 | 139.11 | 139.30 | 134.76 | 136.09 | -1.967% | 1,900,523 | -0.845% |
| 2026-03-30 | 138.17 | 139.49 | 137.00 | 138.82 | +1.432% | 1,150,366 | -2.795% |
| 2026-03-27 | 137.72 | 138.74 | 136.61 | 136.86 | -0.473% | 1,609,401 | -1.403% |
| 2026-03-26 | 134.95 | 138.20 | 133.60 | 137.51 | +2.170% | 1,456,892 | -1.869% |
| 2026-03-25 | 134.34 | 135.40 | 131.52 | 134.59 | +0.756% | 1,782,798 | +0.260% |
| 2026-03-24 | 135.34 | 137.70 | 133.55 | 133.58 | -1.584% | 1,886,650 | +1.018% |
| 2026-03-23 | 135.71 | 136.96 | 135.21 | 135.73 | -0.044% | 1,728,394 | -0.582% |
| 2026-03-20 | 137.09 | 137.74 | 135.14 | 135.79 | -0.956% | 4,091,891 | -0.626% |
| 2026-03-19 | 135.89 | 137.37 | 134.55 | 137.10 | +0.256% | 2,104,724 | -1.575% |
| 2026-03-18 | 138.00 | 138.56 | 135.54 | 136.75 | -1.071% | 1,481,275 | -1.324% |
| 2026-03-17 | 140.08 | 140.08 | 137.93 | 138.23 | -0.640% | 1,662,926 | -2.380% |
| 2026-03-16 | 140.44 | 140.44 | 137.47 | 139.12 | -0.408% | 1,598,589 | -3.005% |
| 2026-03-13 | 139.83 | 140.63 | 138.31 | 139.69 | +1.042% | 1,603,984 | -3.400% |
| 2026-03-12 | 134.53 | 141.21 | 133.04 | 138.25 | +2.911% | 2,707,303 | -2.394% |
| 2026-03-11 | 132.44 | 134.64 | 132.04 | 134.34 | +1.129% | 1,432,456 | +0.447% |
| 2026-03-10 | 136.82 | 137.77 | 132.60 | 132.84 | -3.550% | 1,636,777 | +1.581% |
| 2026-03-09 | 137.00 | 138.59 | 134.91 | 137.73 | +0.175% | 2,658,194 | -2.026% |
| 2026-03-06 | 134.30 | 137.81 | 132.87 | 137.49 | +2.124% | 1,661,591 | -1.855% |
| 2026-03-05 | 135.37 | 136.89 | 134.47 | 134.63 | -1.305% | 1,928,180 | +0.230% |
| 2026-03-04 | 135.40 | 136.76 | 134.01 | 136.41 | +0.442% | 1,782,096 | -1.078% |
| 2026-03-03 | 134.24 | 136.49 | 131.71 | 135.81 | +0.273% | 2,007,319 | -0.641% |
| 2026-03-02 | 135.52 | 137.27 | 135.09 | 135.44 | -0.434% | 1,464,976 | -0.369% |
| 2026-02-27 | 135.26 | 137.72 | 134.47 | 136.03 | +1.273% | 2,564,807 | -0.801% |
| 2026-02-26 | 134.66 | 135.18 | 133.22 | 134.32 | +0.075% | 1,613,259 | +0.462% |
| 2026-02-25 | 133.62 | 134.32 | 131.34 | 134.22 | +0.104% | 1,603,962 | +0.536% |
| 2026-02-24 | 133.26 | 134.11 | 131.75 | 134.08 | +0.873% | 1,705,936 | +0.641% |
| 2026-02-23 | 130.41 | 133.19 | 130.20 | 132.92 | +2.744% | 2,022,962 | +1.520% |
| 2026-02-20 | 132.28 | 132.50 | 129.22 | 129.37 | -1.515% | 2,333,060 | +4.305% |
| 2026-02-19 | 132.10 | 134.21 | 129.18 | 131.36 | +0.152% | 1,577,602 | +2.725% |
| 2026-02-18 | 132.37 | 134.60 | 130.44 | 131.16 | -1.760% | 2,357,638 | +2.882% |
| 2026-02-17 | 134.04 | 135.00 | 132.06 | 133.51 | +0.007% | 2,177,146 | +1.071% |
| 2026-02-13 | 127.85 | 133.68 | 127.85 | 133.50 | +3.996% | 3,176,792 | +1.079% |
| 2026-02-12 | 123.75 | 129.89 | 123.50 | 128.37 | +3.784% | 3,449,186 | +5.118% |
| 2026-02-11 | 124.59 | 124.98 | 122.96 | 123.69 | -1.072% | 1,649,691 | +9.095% |
| 2026-02-10 | 122.58 | 126.38 | 122.00 | 125.03 | +1.692% | 1,714,016 | +7.926% |
| 2026-02-09 | 124.33 | 124.54 | 121.28 | 122.95 | -1.110% | 1,827,585 | +9.752% |
| 2026-02-06 | 126.46 | 127.27 | 124.15 | 124.33 | -1.074% | 1,370,142 | +8.534% |
| 2026-02-05 | 124.95 | 127.50 | 124.57 | 125.68 | +1.110% | 2,051,919 | +7.368% |
| 2026-02-04 | 127.03 | 127.42 | 124.00 | 124.30 | -1.263% | 2,150,055 | +8.560% |
| 2026-02-03 | 126.57 | 129.91 | 125.52 | 125.89 | -0.537% | 2,644,637 | +7.189% |
| 2026-02-02 | 129.61 | 129.89 | 126.38 | 126.57 | -1.982% | 1,656,279 | +6.613% |
| 2026-01-30 | 129.26 | 129.26 | 127.50 | 129.13 | +0.101% | 1,039,301 | +4.499% |
| 2026-01-29 | 127.05 | 130.05 | 127.05 | 129.00 | +1.535% | 1,377,419 | +4.605% |
| 2026-01-28 | 130.49 | 131.20 | 126.36 | 127.05 | -2.666% | 1,489,276 | +6.210% |
| 2026-01-27 | 130.39 | 131.63 | 129.37 | 130.53 | -0.161% | 1,284,348 | +3.379% |
| 2026-01-26 | 130.45 | 132.13 | 130.16 | 130.74 | +0.794% | 1,290,773 | +3.212% |
| 2026-01-23 | 131.56 | 131.88 | 129.27 | 129.71 | -1.406% | 1,184,874 | +4.032% |
| 2026-01-22 | 131.08 | 132.68 | 129.83 | 131.56 | +0.435% | 1,205,005 | +2.569% |
| 2026-01-21 | 132.23 | 132.85 | 130.53 | 130.99 | -0.327% | 1,334,644 | +3.015% |
| 2026-01-20 | 132.76 | 133.50 | 129.90 | 131.42 | -1.440% | 1,455,310 | +2.678% |
| 2026-01-16 | 132.69 | 133.72 | 132.32 | 133.34 | -0.007% | 1,532,012 | +1.200% |
| 2026-01-15 | 132.21 | 133.65 | 131.88 | 133.35 | +0.680% | 1,682,534 | +1.192% |
| 2026-01-14 | 131.47 | 132.87 | 130.85 | 132.45 | +0.907% | 1,515,613 | +1.880% |
| 2026-01-13 | 129.67 | 131.38 | 128.68 | 131.26 | +0.737% | 2,201,184 | +2.804% |
| 2026-01-12 | 130.31 | 132.27 | 129.26 | 130.30 | +1.813% | 1,691,623 | +3.561% |
| 2026-01-09 | 128.57 | 129.92 | 127.57 | 127.98 | -0.998% | 1,462,189 | +5.438% |
| 2026-01-08 | 126.72 | 129.93 | 126.72 | 129.27 | +1.571% | 1,742,580 | +4.386% |
| 2026-01-07 | 129.56 | 130.54 | 127.17 | 127.27 | -1.318% | 1,419,186 | +6.027% |
| 2026-01-06 | 127.17 | 129.93 | 126.85 | 128.97 | +1.232% | 1,662,255 | +4.629% |
| 2026-01-05 | 129.58 | 130.09 | 125.56 | 127.40 | -2.241% | 2,391,662 | +5.918% |
| 2026-01-02 | 130.23 | 131.36 | 129.13 | 130.32 | -0.138% | 864,763 | +3.545% |
| 2025-12-31 | 130.92 | 131.38 | 130.36 | 130.50 | -0.480% | 658,894 | +3.402% |
| 2025-12-30 | 130.94 | 131.84 | 130.70 | 131.13 | +0.137% | 789,414 | +2.906% |
| 2025-12-29 | 130.88 | 131.52 | 129.56 | 130.95 | +0.306% | 732,536 | +3.047% |
| 2025-12-26 | 131.33 | 131.52 | 130.22 | 130.55 | -0.556% | 563,438 | +3.363% |
| 2025-12-24 | 130.66 | 131.40 | 130.62 | 131.28 | +0.405% | 368,647 | +2.788% |
| 2025-12-23 | 131.55 | 131.73 | 130.46 | 130.75 | -0.699% | 869,117 | +3.205% |
| 2025-12-22 | 129.80 | 132.19 | 129.09 | 131.67 | +1.090% | 1,038,539 | +2.483% |
| 2025-12-19 | 132.68 | 132.68 | 130.22 | 130.25 | -2.082% | 2,985,154 | +3.601% |
| 2025-12-18 | 132.76 | 134.64 | 132.55 | 133.02 | -0.739% | 1,766,078 | +1.443% |
| 2025-12-17 | 132.20 | 134.21 | 131.58 | 134.01 | +0.972% | 1,796,475 | +0.694% |
| 2025-12-16 | 134.68 | 135.53 | 131.95 | 132.72 | -1.051% | 2,641,742 | +1.673% |
| 2025-12-15 | 132.06 | 134.41 | 131.50 | 134.13 | +1.961% | 2,187,848 | +0.604% |
| 2025-12-12 | 130.53 | 132.19 | 130.41 | 131.55 | +1.122% | 1,946,529 | +2.577% |
| 2025-12-11 | 129.64 | 132.20 | 129.00 | 130.09 | +1.064% | 2,064,901 | +3.728% |
| 2025-12-10 | 128.15 | 129.17 | 127.51 | 128.72 | +0.445% | 2,798,641 | +4.832% |
| 2025-12-09 | 128.93 | 130.11 | 127.88 | 128.15 | -0.241% | 2,182,540 | +5.298% |
| 2025-12-08 | 129.13 | 130.00 | 127.64 | 128.46 | -0.803% | 2,257,300 | +5.044% |
| 2025-12-05 | 128.38 | 130.28 | 128.07 | 129.50 | +0.442% | 1,942,764 | +4.201% |
| 2025-12-04 | 130.86 | 131.54 | 128.00 | 128.93 | -1.558% | 2,613,107 | +4.661% |
| 2025-12-03 | 131.22 | 132.45 | 129.63 | 130.97 | +0.168% | 2,182,893 | +3.031% |
| 2025-12-02 | 131.73 | 133.37 | 129.48 | 130.75 | -0.191% | 2,735,214 | +3.205% |
| 2025-12-01 | 129.79 | 131.98 | 129.04 | 131.00 | +0.715% | 3,293,488 | +3.008% |
| 2025-11-28 | 129.18 | 130.67 | 128.50 | 130.07 | +0.169% | 845,028 | +3.744% |
| 2025-11-26 | 131.00 | 131.69 | 129.83 | 129.85 | -0.414% | 1,515,781 | +3.920% |
| 2025-11-25 | 132.65 | 133.00 | 130.25 | 130.39 | -0.852% | 1,493,626 | +3.490% |
| 2025-11-24 | 132.74 | 132.85 | 131.01 | 131.51 | -0.927% | 5,459,711 | +2.608% |
| 2025-11-21 | 129.06 | 133.98 | 127.94 | 132.74 | +3.598% | 3,643,425 | +1.657% |
| 2025-11-20 | 127.31 | 128.32 | 125.91 | 128.13 | +0.795% | 2,059,385 | +5.315% |
| 2025-11-19 | 129.70 | 130.24 | 126.74 | 127.12 | -2.148% | 1,955,453 | +6.152% |
| 2025-11-18 | 132.90 | 133.31 | 129.51 | 129.91 | -2.088% | 1,784,068 | +3.872% |
| 2025-11-17 | 132.31 | 133.26 | 131.46 | 132.68 | +0.805% | 2,082,158 | +1.703% |
| 2025-11-14 | 132.65 | 133.98 | 130.74 | 131.62 | +0.122% | 2,018,997 | +2.522% |
| 2025-11-13 | 128.61 | 132.22 | 128.00 | 131.46 | +1.302% | 2,193,913 | +2.647% |
| 2025-11-12 | 129.96 | 130.36 | 129.01 | 129.77 | -0.185% | 1,512,099 | +3.984% |
| 2025-11-11 | 129.39 | 130.78 | 128.95 | 130.01 | +0.830% | 1,419,719 | +3.792% |
| 2025-11-10 | 129.71 | 130.35 | 127.61 | 128.94 | -1.452% | 1,777,623 | +4.653% |
| 2025-11-07 | 130.19 | 131.59 | 129.71 | 130.84 | +1.035% | 1,446,671 | +3.134% |
| 2025-11-06 | 131.17 | 132.44 | 129.31 | 129.50 | -1.122% | 1,415,573 | +4.201% |
| 2025-11-05 | 130.02 | 132.58 | 129.40 | 130.97 | +2.256% | 2,952,519 | +3.031% |
| 2025-11-04 | 127.40 | 129.66 | 126.79 | 128.08 | +1.675% | 2,796,626 | +5.356% |
| 2025-11-03 | 128.28 | 128.41 | 125.49 | 125.97 | -1.915% | 1,907,388 | +7.121% |
| 2025-10-31 | 125.77 | 128.75 | 123.90 | 128.43 | +1.365% | 2,811,703 | +5.069% |
| 2025-10-30 | 130.13 | 131.05 | 126.45 | 126.70 | -2.583% | 2,298,770 | +6.504% |
| 2025-10-29 | 133.86 | 134.46 | 129.96 | 130.06 | -3.523% | 2,211,027 | +3.752% |
| 2025-10-28 | 137.90 | 139.59 | 134.31 | 134.81 | -2.305% | 2,031,462 | +0.096% |
| 2025-10-27 | 139.03 | 140.50 | 135.40 | 137.99 | -2.543% | 3,438,853 | -2.210% |
| 2025-10-24 | 143.49 | 143.49 | 141.51 | 141.59 | -0.694% | 966,471 | -4.697% |
| 2025-10-23 | 144.24 | 144.88 | 141.65 | 142.58 | -0.800% | 746,416 | -5.358% |
| 2025-10-22 | 143.33 | 145.42 | 142.85 | 143.73 | -0.298% | 828,398 | -6.116% |
| 2025-10-21 | 145.45 | 145.64 | 142.80 | 144.16 | -0.873% | 1,096,221 | -6.396% |
| 2025-10-20 | 143.99 | 145.61 | 143.02 | 145.43 | +1.126% | 1,107,188 | -7.213% |
| 2025-10-17 | 143.53 | 144.82 | 142.82 | 143.81 | +0.419% | 1,306,596 | -6.168% |
| 2025-10-16 | 142.23 | 144.29 | 142.23 | 143.21 | +0.477% | 845,578 | -5.775% |
| 2025-10-15 | 141.49 | 143.11 | 141.02 | 142.53 | +0.685% | 1,007,555 | -5.325% |
| 2025-10-14 | 139.96 | 143.53 | 139.50 | 141.56 | +1.382% | 1,629,374 | -4.676% |
| 2025-10-13 | 141.00 | 141.99 | 139.21 | 139.63 | -2.343% | 1,321,906 | -3.359% |
| 2025-10-10 | 141.75 | 144.04 | 140.14 | 142.98 | +1.368% | 1,513,085 | -5.623% |
| 2025-10-09 | 141.45 | 141.75 | 140.20 | 141.05 | +0.014% | 988,764 | -4.332% |
| 2025-10-08 | 143.51 | 143.51 | 140.20 | 141.03 | -1.039% | 952,576 | -4.318% |
| 2025-10-07 | 139.38 | 142.97 | 139.12 | 142.51 | +2.569% | 1,815,748 | -5.312% |
| 2025-10-06 | 137.75 | 138.99 | 136.67 | 138.94 | +0.864% | 1,555,522 | -2.879% |
| 2025-10-03 | 135.57 | 138.22 | 135.57 | 137.75 | +1.593% | 967,204 | -2.040% |
| 2025-10-02 | 135.49 | 137.12 | 135.02 | 135.59 | -0.353% | 1,114,622 | -0.479% |
| 2025-10-01 | 139.40 | 139.62 | 136.03 | 136.07 | -2.242% | 1,250,291 | -0.830% |
| 2025-09-30 | 137.41 | 139.42 | 137.13 | 139.19 | +1.569% | 1,428,766 | -3.053% |
| 2025-09-29 | 136.16 | 137.28 | 135.04 | 137.04 | +0.499% | 1,200,396 | -1.532% |
| 2025-09-26 | 135.28 | 136.52 | 135.21 | 136.36 | +0.933% | 911,082 | -1.041% |
| 2025-09-25 | 137.66 | 138.13 | 135.03 | 135.10 | -0.960% | 1,433,363 | -0.118% |
| 2025-09-24 | 136.42 | 137.10 | 135.28 | 136.41 | -0.561% | 1,700,555 | -1.078% |
| 2025-09-23 | 134.89 | 137.35 | 133.86 | 137.18 | +1.577% | 1,251,510 | -1.633% |
| 2025-09-22 | 135.07 | 136.24 | 134.79 | 135.05 | -0.007% | 1,021,468 | -0.081% |
| 2025-09-19 | 135.01 | 135.66 | 134.38 | 135.06 | -0.244% | 2,660,206 | -0.089% |
| 2025-09-18 | 134.13 | 135.79 | 133.30 | 135.39 | -0.514% | 1,197,387 | -0.332% |
| 2025-09-17 | 136.84 | 137.94 | 135.88 | 136.09 | -0.117% | 1,024,091 | -0.845% |
| 2025-09-16 | 137.40 | 138.30 | 136.18 | 136.25 | -0.967% | 1,055,963 | -0.961% |
| 2025-09-15 | 139.30 | 139.65 | 137.24 | 137.58 | -1.221% | 1,084,092 | -1.919% |
| 2025-09-12 | 138.50 | 139.89 | 138.21 | 139.28 | -0.251% | 994,552 | -3.116% |
| 2025-09-11 | 138.75 | 139.76 | 137.67 | 139.63 | +0.816% | 926,642 | -3.359% |
| 2025-09-10 | 140.21 | 140.48 | 137.53 | 138.50 | -1.135% | 989,965 | -2.570% |
| 2025-09-09 | 139.53 | 140.60 | 138.73 | 140.09 | +0.050% | 725,591 | -3.676% |
| 2025-09-08 | 142.65 | 143.22 | 139.02 | 140.02 | -2.493% | 1,331,826 | -3.628% |
| 2025-09-05 | 141.99 | 143.60 | 141.58 | 143.60 | +1.434% | 782,181 | -6.031% |
| 2025-09-04 | 141.98 | 142.45 | 140.74 | 141.57 | +0.618% | 1,128,405 | -4.683% |
| 2025-09-03 | 140.84 | 141.37 | 139.81 | 140.70 | -0.502% | 1,054,831 | -4.094% |
| 2025-09-02 | 142.99 | 143.74 | 140.99 | 141.41 | -1.463% | 1,018,831 | -4.575% |
| 2025-08-29 | 143.08 | 144.54 | 142.94 | 143.51 | +0.406% | 941,303 | -5.972% |
| 2025-08-28 | 144.20 | 144.36 | 142.86 | 142.93 | -1.257% | 947,787 | -5.590% |
| 2025-08-27 | 143.84 | 144.96 | 143.16 | 144.75 | +0.556% | 1,208,828 | -6.777% |
| 2025-08-26 | 144.37 | 144.63 | 143.05 | 143.95 | -0.312% | 1,764,564 | -6.259% |
| 2025-08-25 | 145.54 | 146.29 | 144.07 | 144.40 | -1.231% | 854,961 | -6.551% |
| 2025-08-22 | 146.45 | 147.84 | 145.12 | 146.20 | +0.226% | 963,951 | -7.702% |
| 2025-08-21 | 145.31 | 146.22 | 145.25 | 145.87 | +0.172% | 849,072 | -7.493% |
| 2025-08-20 | 146.07 | 147.87 | 145.36 | 145.62 | +0.282% | 1,107,425 | -7.334% |
| 2025-08-19 | 142.92 | 145.28 | 142.92 | 145.21 | +1.787% | 1,562,664 | -7.073% |
| 2025-08-18 | 144.32 | 144.80 | 142.63 | 142.66 | -0.875% | 900,062 | -5.411% |
| 2025-08-15 | 142.94 | 144.98 | 142.89 | 143.92 | +0.356% | 923,760 | -6.240% |
| 2025-08-14 | 143.80 | 144.24 | 142.78 | 143.41 | -0.223% | 1,085,280 | -5.906% |
| 2025-08-13 | 142.08 | 143.77 | 141.77 | 143.73 | +1.154% | 1,174,166 | -6.116% |
| 2025-08-12 | 144.26 | 145.00 | 140.68 | 142.09 | -2.377% | 1,657,668 | -5.032% |
| 2025-08-11 | 145.81 | 146.20 | 144.70 | 145.55 | +0.131% | 1,093,731 | -7.290% |
| 2025-08-08 | 144.83 | 145.64 | 144.57 | 145.36 | +0.651% | 1,986,719 | -7.168% |
| 2025-08-07 | 141.15 | 144.70 | 141.15 | 144.42 | +1.769% | 1,771,118 | -6.564% |
| 2025-08-06 | 142.00 | 143.39 | 141.47 | 141.91 | +0.290% | 2,087,807 | -4.912% |
| 2025-08-05 | 142.13 | 142.72 | 140.72 | 141.50 | -3.741% | 6,160,001 | -4.636% |
| 2025-08-04 | 145.72 | 147.65 | 145.53 | 147.00 | +0.878% | 1,303,994 | -8.204% |
| 2025-08-01 | 142.48 | 146.41 | 140.71 | 145.72 | +3.908% | 2,693,178 | -7.398% |
| 2025-07-31 | 138.50 | 141.08 | 137.50 | 140.24 | +0.422% | 2,078,211 | -3.779% |
| 2025-07-30 | 139.77 | 141.17 | 139.19 | 139.65 | -0.922% | 1,109,033 | -3.373% |
| 2025-07-29 | 138.62 | 141.00 | 137.91 | 140.95 | +1.615% | 1,138,041 | -4.264% |
| 2025-07-28 | 139.55 | 140.54 | 137.85 | 138.71 | -1.147% | 1,065,868 | -2.718% |
| 2025-07-25 | 140.19 | 141.06 | 139.68 | 140.32 | -0.135% | 893,935 | -3.834% |
| 2025-07-24 | 141.92 | 142.08 | 140.46 | 140.51 | -0.966% | 1,188,021 | -3.964% |
| 2025-07-23 | 144.36 | 144.75 | 140.41 | 141.88 | -2.091% | 1,173,282 | -4.891% |
| 2025-07-22 | 142.70 | 146.29 | 142.09 | 144.91 | +1.449% | 1,137,228 | -6.880% |
| 2025-07-21 | 143.18 | 144.32 | 142.56 | 142.84 | -0.049% | 753,069 | -5.531% |
| 2025-07-18 | 142.47 | 144.67 | 142.00 | 142.91 | +0.492% | 1,934,449 | -5.577% |
| 2025-07-17 | 141.22 | 142.73 | 140.02 | 142.21 | +0.346% | 1,194,983 | -5.112% |
| 2025-07-16 | 140.73 | 142.07 | 139.75 | 141.72 | +0.632% | 941,950 | -4.784% |
| 2025-07-15 | 142.66 | 143.03 | 140.71 | 140.83 | -1.758% | 958,005 | -4.182% |
| 2025-07-14 | 142.56 | 144.35 | 142.39 | 143.35 | +0.745% | 998,876 | -5.867% |
| 2025-07-11 | 141.68 | 143.02 | 140.74 | 142.29 | -0.273% | 948,452 | -5.166% |
| 2025-07-10 | 140.27 | 143.66 | 140.18 | 142.68 | +0.621% | 922,287 | -5.425% |
| 2025-07-09 | 140.82 | 142.21 | 139.91 | 141.80 | +0.553% | 1,413,299 | -4.838% |
| 2025-07-08 | 138.61 | 141.19 | 137.00 | 141.02 | +0.757% | 1,381,927 | -4.311% |
| 2025-07-07 | 140.01 | 140.49 | 138.91 | 139.96 | -0.064% | 888,331 | -3.587% |
| 2025-07-03 | 140.47 | 141.31 | 139.60 | 140.05 | -0.185% | 683,752 | -3.649% |
| 2025-07-02 | 142.03 | 142.49 | 140.09 | 140.31 | -1.578% | 1,205,685 | -3.827% |
| 2025-07-01 | 139.37 | 143.18 | 139.06 | 142.56 | +2.480% | 1,397,708 | -5.345% |
| 2025-06-30 | 138.04 | 139.19 | 137.43 | 139.11 | +0.863% | 1,298,093 | -2.998% |
| 2025-06-27 | 137.71 | 138.82 | 136.75 | 137.92 | -0.361% | 1,564,751 | -2.161% |
| 2025-06-26 | 140.57 | 140.92 | 137.88 | 138.42 | -1.164% | 929,933 | -2.514% |
| 2025-06-25 | 141.20 | 141.72 | 139.28 | 140.05 | -1.498% | 1,077,940 | -3.649% |
| 2025-06-24 | 142.89 | 143.46 | 141.82 | 142.18 | -1.257% | 990,849 | -5.092% |
| 2025-06-23 | 142.03 | 144.09 | 142.00 | 143.99 | +1.940% | 861,730 | -6.285% |
| 2025-06-20 | 140.99 | 142.25 | 140.08 | 141.25 | +0.106% | 2,415,946 | -4.467% |
| 2025-06-18 | 141.01 | 141.66 | 139.84 | 141.10 | +0.128% | 976,201 | -4.366% |
| 2025-06-17 | 140.47 | 141.13 | 138.38 | 140.92 | +0.320% | 1,196,400 | -4.244% |
| 2025-06-16 | 142.06 | 142.85 | 139.68 | 140.47 | -0.686% | 1,126,026 | -3.937% |
| 2025-06-13 | 142.23 | 143.16 | 141.14 | 141.44 | +0.085% | 741,151 | -4.596% |
| 2025-06-12 | 141.62 | 141.72 | 140.17 | 141.32 | +0.505% | 709,613 | -4.515% |
| 2025-06-11 | 141.34 | 142.09 | 140.19 | 140.61 | -0.467% | 826,938 | -4.032% |
| 2025-06-10 | 139.82 | 142.17 | 139.41 | 141.27 | +1.044% | 924,162 | -4.481% |
| 2025-06-09 | 139.39 | 140.29 | 137.40 | 139.81 | -0.171% | 895,037 | -3.483% |
| 2025-06-06 | 140.17 | 141.44 | 139.41 | 140.05 | +0.021% | 719,118 | -3.649% |
| 2025-06-05 | 139.19 | 140.42 | 138.53 | 140.02 | +0.850% | 793,566 | -3.628% |
| 2025-06-04 | 141.76 | 141.76 | 138.81 | 138.84 | -2.129% | 1,436,611 | -2.809% |
| 2025-06-03 | 142.24 | 142.24 | 140.12 | 141.86 | -0.393% | 1,097,096 | -4.878% |
| 2025-06-02 | 141.83 | 143.16 | 140.92 | 142.42 | -0.385% | 791,390 | -5.252% |
| 2025-05-30 | 142.23 | 143.68 | 140.81 | 142.97 | +1.010% | 3,771,555 | -5.617% |
| 2025-05-29 | 140.00 | 141.99 | 139.69 | 141.54 | +0.476% | 1,097,052 | -4.663% |
| 2025-05-28 | 142.45 | 142.97 | 140.43 | 140.87 | -1.586% | 920,100 | -4.210% |
| 2025-05-27 | 143.63 | 144.16 | 142.76 | 143.14 | -0.327% | 1,093,099 | -5.729% |
| 2025-05-23 | 143.40 | 143.91 | 141.40 | 143.61 | +1.241% | 740,331 | -6.037% |
| 2025-05-22 | 143.00 | 143.52 | 140.67 | 141.85 | -1.136% | 1,163,377 | -4.871% |
| 2025-05-21 | 143.73 | 144.65 | 142.75 | 143.48 | -0.236% | 1,699,361 | -5.952% |
| 2025-05-20 | 143.20 | 144.29 | 142.18 | 143.82 | +0.077% | 1,119,056 | -6.174% |
| 2025-05-19 | 142.22 | 143.77 | 141.90 | 143.71 | +0.807% | 956,662 | -6.103% |
| 2025-05-16 | 140.59 | 143.32 | 140.35 | 142.56 | +1.560% | 1,495,102 | -5.345% |
| 2025-05-15 | 135.30 | 140.48 | 134.79 | 140.37 | +4.895% | 2,529,224 | -3.868% |
| 2025-05-14 | 134.13 | 134.35 | 131.65 | 133.82 | -0.015% | 1,994,445 | +0.837% |
| 2025-05-13 | 137.50 | 138.06 | 133.29 | 133.84 | -3.462% | 2,330,840 | +0.822% |
| 2025-05-12 | 144.00 | 145.49 | 137.86 | 138.64 | -5.649% | 2,412,499 | -2.669% |
| 2025-05-09 | 145.41 | 147.08 | 144.47 | 146.94 | +1.059% | 724,566 | -8.167% |
| 2025-05-08 | 147.69 | 148.33 | 145.13 | 145.40 | -1.810% | 1,182,448 | -7.194% |
| 2025-05-07 | 149.06 | 150.29 | 148.05 | 148.08 | -0.751% | 1,041,151 | -8.874% |
| 2025-05-06 | 148.33 | 150.51 | 148.15 | 149.20 | +0.709% | 1,124,228 | -9.558% |
| 2025-05-05 | 147.83 | 148.56 | 145.87 | 148.15 | +0.707% | 841,823 | -8.917% |
| 2025-05-02 | 147.44 | 147.68 | 145.39 | 147.11 | +0.464% | 1,115,860 | -8.273% |
| 2025-05-01 | 145.00 | 147.56 | 144.40 | 146.43 | -0.395% | 1,255,471 | -7.847% |
| 2025-04-30 | 146.99 | 147.47 | 144.25 | 147.01 | +0.788% | 1,421,336 | -8.210% |
| 2025-04-29 | 144.25 | 146.32 | 143.75 | 145.86 | 0.000% | 1,205,518 | -7.487% |