BMO
Bank of Montreal
stockNYSE
At CloseOct 23, 2026 3:59:53 PM EDT
169.09USD-0.792%(-1.35)1,213,826
BMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 169.34 | 169.58 | 167.31 | 169.11 | -0.780% | 1,213,826 | 0.000% |
| 2026-10-22 | 168.94 | 170.68 | 167.90 | 170.44 | -0.006% | 404,559 | -0.780% |
| 2026-10-21 | 165.58 | 170.64 | 165.58 | 170.45 | +1.779% | 1,511,866 | -0.786% |
| 2026-10-20 | 168.85 | 168.85 | 166.28 | 167.47 | +0.873% | 635,808 | +0.979% |
| 2026-10-19 | 166.96 | 167.25 | 165.60 | 166.02 | -0.628% | 248,339 | +1.861% |
| 2026-10-16 | 166.84 | 168.14 | 165.84 | 167.07 | +0.614% | 350,610 | +1.221% |
| 2026-10-15 | 165.76 | 166.37 | 162.97 | 166.05 | +1.485% | 414,829 | +1.843% |
| 2026-10-14 | 163.46 | 164.04 | 162.36 | 163.62 | -1.004% | 362,669 | +3.355% |
| 2026-10-13 | 162.89 | 165.67 | 162.89 | 165.28 | +0.854% | 405,322 | +2.317% |
| 2026-10-12 | 162.26 | 164.25 | 162.26 | 163.88 | +0.793% | 191,648 | +3.191% |
| 2026-10-09 | 162.33 | 162.71 | 159.96 | 162.59 | +1.176% | 441,538 | +4.010% |
| 2026-10-08 | 160.01 | 162.14 | 159.56 | 160.70 | -0.649% | 813,788 | +5.233% |
| 2026-10-07 | 164.56 | 164.56 | 161.35 | 161.75 | -2.613% | 577,339 | +4.550% |
| 2026-10-06 | 165.78 | 166.74 | 165.29 | 166.09 | +0.997% | 338,395 | +1.818% |
| 2026-10-05 | 165.68 | 166.16 | 164.09 | 164.45 | -0.754% | 446,671 | +2.834% |
| 2026-10-02 | 165.78 | 167.38 | 164.80 | 165.70 | -0.361% | 2,410,457 | +2.058% |
| 2026-10-01 | 166.35 | 166.64 | 162.86 | 166.30 | -0.568% | 929,557 | +1.690% |
| 2026-09-30 | 169.51 | 169.81 | 167.19 | 167.25 | -1.391% | 471,019 | +1.112% |
| 2026-09-29 | 170.70 | 171.23 | 168.79 | 169.61 | -0.900% | 472,496 | -0.295% |
| 2026-09-28 | 171.96 | 172.69 | 170.73 | 171.15 | -0.667% | 391,567 | -1.192% |
| 2026-09-25 | 172.00 | 172.66 | 170.78 | 172.30 | +0.725% | 353,907 | -1.851% |
| 2026-09-24 | 172.13 | 172.13 | 168.86 | 171.06 | +0.405% | 494,732 | -1.140% |
| 2026-09-23 | 173.55 | 174.09 | 170.35 | 170.37 | -2.283% | 538,788 | -0.740% |
| 2026-09-22 | 177.63 | 177.66 | 173.03 | 174.35 | -1.603% | 539,555 | -3.005% |
| 2026-09-21 | 175.68 | 177.45 | 175.68 | 177.19 | +1.547% | 1,878,656 | -4.560% |
| 2026-09-18 | 172.74 | 174.77 | 172.74 | 174.49 | +0.403% | 448,838 | -3.083% |
| 2026-09-17 | 174.03 | 174.71 | 172.94 | 173.79 | +0.689% | 444,583 | -2.693% |
| 2026-09-16 | 173.75 | 174.63 | 170.97 | 172.60 | -0.633% | 374,015 | -2.022% |
| 2026-09-15 | 176.15 | 176.15 | 171.58 | 173.70 | -0.333% | 296,028 | -2.642% |
| 2026-09-14 | 173.50 | 175.66 | 173.50 | 174.28 | -0.343% | 657,391 | -2.966% |
| 2026-09-11 | 175.60 | 176.00 | 173.27 | 174.88 | +0.685% | 477,849 | -3.299% |
| 2026-09-10 | 172.26 | 173.87 | 171.85 | 173.69 | +0.614% | 488,316 | -2.637% |
| 2026-09-09 | 174.17 | 174.17 | 172.39 | 172.63 | -1.382% | 1,036,701 | -2.039% |
| 2026-09-08 | 174.60 | 177.00 | 174.60 | 175.05 | -0.200% | 558,223 | -3.393% |
| 2026-09-04 | 176.15 | 176.64 | 174.70 | 175.40 | -0.826% | 543,926 | -3.586% |
| 2026-09-03 | 173.72 | 177.13 | 173.34 | 176.86 | +2.338% | 694,195 | -4.382% |
| 2026-09-02 | 169.10 | 173.02 | 169.03 | 172.82 | +2.686% | 699,693 | -2.147% |
| 2026-09-01 | 169.98 | 170.64 | 166.96 | 168.30 | -1.180% | 840,944 | +0.481% |
| 2026-08-31 | 172.11 | 172.68 | 169.52 | 170.31 | -0.902% | 986,724 | -0.705% |
| 2026-08-28 | 172.76 | 173.29 | 170.02 | 171.86 | -0.157% | 1,225,398 | -1.600% |
| 2026-08-27 | 172.85 | 174.16 | 171.38 | 172.13 | -0.445% | 925,206 | -1.754% |
| 2026-08-26 | 173.22 | 174.27 | 171.89 | 172.90 | -0.323% | 1,173,044 | -2.192% |
| 2026-08-25 | 175.01 | 175.01 | 169.77 | 173.46 | +0.644% | 1,341,802 | -2.508% |
| 2026-08-24 | 172.53 | 173.78 | 171.46 | 172.35 | -1.192% | 1,235,953 | -1.880% |
| 2026-08-21 | 174.40 | 176.19 | 173.47 | 174.43 | +0.885% | 766,049 | -3.050% |
| 2026-08-20 | 175.70 | 175.77 | 171.77 | 172.90 | -1.610% | 1,294,684 | -2.192% |
| 2026-08-19 | 183.03 | 184.25 | 175.57 | 175.73 | -3.747% | 1,844,822 | -3.767% |
| 2026-08-18 | 185.25 | 185.82 | 181.45 | 182.57 | -1.463% | 418,240 | -7.373% |
| 2026-08-17 | 186.00 | 187.22 | 185.24 | 185.28 | -0.285% | 397,350 | -8.727% |
| 2026-08-14 | 184.25 | 185.86 | 184.00 | 185.81 | +0.896% | 481,267 | -8.988% |
| 2026-08-13 | 184.44 | 184.82 | 182.70 | 184.16 | +0.321% | 1,132,628 | -8.172% |
| 2026-08-12 | 182.43 | 184.10 | 182.04 | 183.57 | +1.325% | 746,795 | -7.877% |
| 2026-08-11 | 182.46 | 183.65 | 181.13 | 181.17 | -0.407% | 683,171 | -6.657% |
| 2026-08-10 | 180.44 | 183.22 | 180.44 | 181.91 | +0.198% | 338,915 | -7.036% |
| 2026-08-07 | 183.29 | 183.31 | 180.37 | 181.55 | +0.404% | 377,968 | -6.852% |
| 2026-08-06 | 182.33 | 182.66 | 180.19 | 180.82 | -0.066% | 372,270 | -6.476% |
| 2026-08-05 | 179.98 | 182.59 | 179.85 | 180.94 | +0.640% | 512,529 | -6.538% |
| 2026-08-04 | 178.73 | 181.74 | 178.73 | 179.79 | +0.039% | 706,153 | -5.940% |
| 2026-08-03 | 179.79 | 180.80 | 179.10 | 179.72 | +0.150% | 211,014 | -5.904% |
| 2026-07-31 | 178.96 | 180.43 | 178.35 | 179.45 | +0.465% | 757,713 | -5.762% |
| 2026-07-30 | 175.50 | 179.27 | 175.50 | 178.62 | +1.900% | 1,647,208 | -5.324% |
| 2026-07-29 | 180.00 | 180.08 | 175.19 | 175.29 | -2.956% | 3,238,730 | -3.526% |
| 2026-07-28 | 177.57 | 180.78 | 176.35 | 180.63 | +1.188% | 491,164 | -6.378% |
| 2026-07-27 | 179.05 | 179.95 | 176.98 | 178.51 | +0.416% | 392,161 | -5.266% |
| 2026-07-24 | 177.67 | 178.79 | 176.49 | 177.77 | +0.645% | 451,981 | -4.871% |
| 2026-07-23 | 180.80 | 180.80 | 175.30 | 176.63 | -1.357% | 663,165 | -4.257% |
| 2026-07-22 | 180.66 | 180.66 | 178.77 | 179.06 | +0.168% | 357,020 | -5.557% |
| 2026-07-21 | 179.20 | 179.56 | 177.39 | 178.76 | +0.427% | 1,228,130 | -5.398% |
| 2026-07-20 | 181.80 | 182.68 | 177.92 | 178.00 | -2.182% | 629,492 | -4.994% |
| 2026-07-17 | 181.03 | 184.21 | 180.47 | 181.97 | -0.356% | 717,227 | -7.067% |
| 2026-07-16 | 183.26 | 183.90 | 181.71 | 182.62 | -0.561% | 595,426 | -7.398% |
| 2026-07-15 | 181.82 | 183.74 | 181.36 | 183.65 | +1.543% | 529,137 | -7.917% |
| 2026-07-14 | 180.05 | 181.91 | 179.66 | 180.86 | +1.214% | 505,039 | -6.497% |
| 2026-07-13 | 179.55 | 180.09 | 177.82 | 178.69 | -0.151% | 522,764 | -5.361% |
| 2026-07-10 | 177.23 | 179.19 | 176.91 | 178.96 | +1.302% | 474,835 | -5.504% |
| 2026-07-09 | 175.24 | 177.58 | 175.24 | 176.66 | +1.232% | 981,605 | -4.274% |
| 2026-07-08 | 177.73 | 178.12 | 173.20 | 174.51 | -2.098% | 1,269,196 | -3.094% |
| 2026-07-07 | 176.12 | 179.33 | 175.58 | 178.25 | +1.221% | 1,211,983 | -5.128% |
| 2026-07-06 | 174.82 | 176.38 | 174.27 | 176.10 | +1.131% | 1,066,292 | -3.969% |
| 2026-07-02 | 177.76 | 178.60 | 172.79 | 174.13 | -1.937% | 828,344 | -2.883% |
| 2026-07-01 | 174.59 | 178.70 | 174.59 | 177.57 | +0.492% | 194,073 | -4.764% |
| 2026-06-30 | 175.74 | 177.00 | 175.17 | 176.70 | +0.352% | 416,418 | -4.295% |
| 2026-06-29 | 175.76 | 176.38 | 174.44 | 176.08 | +0.560% | 910,497 | -3.958% |
| 2026-06-26 | 174.72 | 175.54 | 173.42 | 175.10 | +0.172% | 1,477,381 | -3.421% |
| 2026-06-25 | 173.50 | 175.21 | 173.31 | 174.80 | +1.410% | 712,887 | -3.255% |
| 2026-06-24 | 173.16 | 173.50 | 171.84 | 172.37 | -0.605% | 612,466 | -1.891% |
| 2026-06-23 | 171.26 | 174.10 | 170.58 | 173.42 | +0.139% | 652,279 | -2.485% |
| 2026-06-22 | 171.23 | 173.93 | 171.23 | 173.18 | +1.382% | 576,044 | -2.350% |
| 2026-06-18 | 172.34 | 173.20 | 170.46 | 170.82 | +0.577% | 1,300,295 | -1.001% |
| 2026-06-17 | 170.29 | 171.69 | 169.57 | 169.84 | +0.177% | 1,002,315 | -0.430% |
| 2026-06-16 | 169.14 | 170.98 | 168.94 | 169.54 | +0.677% | 816,896 | -0.254% |
| 2026-06-15 | 166.46 | 170.49 | 166.32 | 168.40 | +0.059% | 483,565 | +0.422% |
| 2026-06-12 | 167.00 | 169.35 | 167.00 | 168.30 | +1.020% | 666,438 | +0.481% |
| 2026-06-11 | 165.00 | 167.10 | 163.78 | 166.60 | +1.344% | 728,226 | +1.507% |
| 2026-06-10 | 166.04 | 166.46 | 164.32 | 164.39 | -0.502% | 996,399 | +2.871% |
| 2026-06-09 | 166.34 | 167.07 | 163.14 | 165.22 | +0.383% | 692,036 | +2.354% |
| 2026-06-08 | 165.44 | 166.55 | 163.79 | 164.59 | +0.134% | 427,462 | +2.746% |
| 2026-06-05 | 164.32 | 165.80 | 164.14 | 164.37 | -0.508% | 603,008 | +2.884% |
| 2026-06-04 | 160.60 | 165.73 | 160.60 | 165.21 | +1.774% | 506,126 | +2.361% |
| 2026-06-03 | 164.72 | 165.34 | 162.24 | 162.33 | -1.844% | 607,035 | +4.177% |
| 2026-06-02 | 162.62 | 165.92 | 162.50 | 165.38 | +1.697% | 544,578 | +2.255% |
| 2026-06-01 | 163.05 | 164.50 | 162.02 | 162.62 | +0.377% | 746,556 | +3.991% |
| 2026-05-29 | 162.55 | 163.75 | 160.55 | 162.01 | +0.105% | 643,724 | +4.382% |
| 2026-05-28 | 162.48 | 162.85 | 160.39 | 161.84 | -0.791% | 802,919 | +4.492% |
| 2026-05-27 | 160.72 | 163.44 | 160.72 | 163.13 | +0.797% | 966,592 | +3.666% |
| 2026-05-26 | 162.96 | 163.12 | 160.91 | 161.84 | +0.565% | 849,685 | +4.492% |
| 2026-05-22 | 161.18 | 161.54 | 160.06 | 160.93 | +0.751% | 635,127 | +5.083% |
| 2026-05-21 | 157.08 | 160.29 | 156.74 | 159.73 | +1.217% | 639,163 | +5.872% |
| 2026-05-20 | 155.00 | 158.64 | 154.44 | 157.81 | +2.408% | 851,640 | +7.161% |
| 2026-05-19 | 152.61 | 154.77 | 152.14 | 154.10 | +0.195% | 715,573 | +9.740% |
| 2026-05-18 | 152.74 | 154.21 | 152.74 | 153.80 | +0.866% | 335,925 | +9.954% |
| 2026-05-15 | 151.68 | 152.56 | 150.51 | 152.48 | -0.320% | 594,621 | +10.906% |
| 2026-05-14 | 150.52 | 153.03 | 150.36 | 152.97 | +1.824% | 512,547 | +10.551% |
| 2026-05-13 | 151.56 | 152.93 | 149.07 | 150.23 | -1.501% | 2,557,352 | +12.567% |
| 2026-05-12 | 152.25 | 152.57 | 150.74 | 152.52 | -0.366% | 1,427,313 | +10.877% |
| 2026-05-11 | 152.09 | 154.04 | 152.09 | 153.08 | +0.118% | 726,539 | +10.472% |
| 2026-05-08 | 152.82 | 153.85 | 151.65 | 152.90 | +0.275% | 1,795,506 | +10.602% |
| 2026-05-07 | 155.03 | 156.00 | 151.99 | 152.48 | -1.638% | 1,105,668 | +10.906% |
| 2026-05-06 | 152.52 | 155.67 | 152.52 | 155.02 | +2.649% | 776,609 | +9.089% |
| 2026-05-05 | 151.17 | 151.44 | 149.72 | 151.02 | +0.707% | 280,124 | +11.979% |
| 2026-05-04 | 151.53 | 151.90 | 149.59 | 149.96 | -1.659% | 455,476 | +12.770% |
| 2026-05-01 | 150.75 | 153.62 | 150.75 | 152.49 | +0.256% | 471,159 | +10.899% |
| 2026-04-30 | 146.58 | 152.47 | 146.35 | 152.10 | +2.639% | 677,698 | +11.183% |
| 2026-04-29 | 150.15 | 150.29 | 147.80 | 148.19 | -2.159% | 650,781 | +14.117% |
| 2026-04-28 | 152.30 | 152.85 | 150.65 | 151.46 | -0.597% | 3,531,774 | +11.653% |
| 2026-04-27 | 152.14 | 152.47 | 151.05 | 152.37 | +0.145% | 757,584 | +10.986% |
| 2026-04-24 | 151.19 | 153.00 | 150.46 | 152.15 | +0.343% | 567,848 | +11.147% |
| 2026-04-23 | 150.50 | 151.98 | 150.09 | 151.63 | +0.537% | 768,740 | +11.528% |
| 2026-04-22 | 152.50 | 152.50 | 150.57 | 150.82 | -0.423% | 418,603 | +12.127% |
| 2026-04-21 | 153.39 | 154.48 | 151.38 | 151.46 | -1.258% | 593,217 | +11.653% |
| 2026-04-20 | 151.57 | 153.92 | 151.40 | 153.39 | +0.948% | 529,582 | +10.248% |
| 2026-04-17 | 150.48 | 153.67 | 150.18 | 151.95 | +1.775% | 681,812 | +11.293% |
| 2026-04-16 | 149.81 | 150.21 | 148.56 | 149.30 | -0.127% | 398,747 | +13.269% |
| 2026-04-15 | 148.50 | 149.60 | 148.50 | 149.49 | +0.741% | 358,467 | +13.125% |
| 2026-04-14 | 146.90 | 148.60 | 146.38 | 148.39 | +1.491% | 589,643 | +13.963% |
| 2026-04-13 | 143.98 | 146.22 | 142.90 | 146.21 | +1.317% | 1,285,377 | +15.662% |
| 2026-04-10 | 143.06 | 145.09 | 143.04 | 144.31 | +1.079% | 502,457 | +17.185% |
| 2026-04-09 | 140.49 | 142.79 | 140.26 | 142.77 | +1.255% | 778,494 | +18.449% |
| 2026-04-08 | 142.66 | 142.66 | 140.25 | 141.00 | +2.048% | 621,957 | +19.936% |
| 2026-04-07 | 136.74 | 138.29 | 136.11 | 138.17 | +0.590% | 393,366 | +22.393% |
| 2026-04-06 | 136.41 | 137.75 | 136.38 | 137.36 | +0.829% | 386,397 | +23.114% |
| 2026-04-02 | 134.70 | 136.94 | 134.69 | 136.23 | -0.591% | 604,846 | +24.136% |
| 2026-04-01 | 136.82 | 137.95 | 136.60 | 137.04 | +1.256% | 588,793 | +23.402% |
| 2026-03-31 | 132.85 | 135.48 | 132.56 | 135.34 | +2.873% | 699,083 | +24.952% |
| 2026-03-30 | 132.56 | 133.07 | 130.73 | 131.56 | -0.152% | 827,292 | +28.542% |
| 2026-03-27 | 131.35 | 131.93 | 130.09 | 131.76 | -0.446% | 1,692,323 | +28.347% |
| 2026-03-26 | 135.94 | 137.23 | 132.25 | 132.35 | -3.521% | 1,951,929 | +27.775% |
| 2026-03-25 | 137.71 | 138.25 | 136.86 | 137.18 | +0.579% | 1,131,729 | +23.276% |
| 2026-03-24 | 135.27 | 138.34 | 135.27 | 136.39 | -0.532% | 552,340 | +23.990% |
| 2026-03-23 | 136.83 | 138.34 | 135.64 | 137.12 | +2.458% | 616,376 | +23.330% |
| 2026-03-20 | 136.60 | 136.60 | 132.97 | 133.83 | -2.042% | 930,912 | +26.362% |
| 2026-03-19 | 136.20 | 137.51 | 135.77 | 136.62 | -1.000% | 581,083 | +23.781% |
| 2026-03-18 | 139.90 | 140.23 | 138.00 | 138.00 | -1.400% | 558,851 | +22.543% |
| 2026-03-17 | 141.01 | 141.04 | 139.86 | 139.96 | +0.129% | 439,023 | +20.827% |
| 2026-03-16 | 137.31 | 140.52 | 137.31 | 139.78 | +3.121% | 873,976 | +20.983% |
| 2026-03-13 | 140.10 | 140.10 | 135.46 | 135.55 | -2.419% | 708,474 | +24.758% |
| 2026-03-12 | 140.50 | 140.81 | 138.68 | 138.91 | -2.204% | 775,072 | +21.741% |
| 2026-03-11 | 144.74 | 144.74 | 141.76 | 142.04 | -0.727% | 585,028 | +19.058% |
| 2026-03-10 | 143.65 | 144.34 | 141.51 | 143.08 | +0.775% | 582,834 | +18.193% |
| 2026-03-09 | 140.08 | 142.64 | 138.90 | 141.98 | -0.099% | 977,803 | +19.108% |
| 2026-03-06 | 143.22 | 143.22 | 140.28 | 142.12 | -1.306% | 1,069,824 | +18.991% |
| 2026-03-05 | 144.65 | 145.47 | 142.44 | 144.00 | -1.390% | 830,605 | +17.438% |
| 2026-03-04 | 143.72 | 146.09 | 143.72 | 146.03 | +1.551% | 507,575 | +15.805% |
| 2026-03-03 | 142.70 | 144.86 | 141.25 | 143.80 | -1.155% | 806,774 | +17.601% |
| 2026-03-02 | 141.67 | 146.20 | 141.00 | 145.48 | +1.077% | 929,221 | +16.243% |
| 2026-02-27 | 147.15 | 147.95 | 143.57 | 143.93 | -3.305% | 1,203,556 | +17.495% |
| 2026-02-26 | 147.95 | 148.97 | 147.01 | 148.85 | +0.486% | 958,354 | +13.611% |
| 2026-02-25 | 144.79 | 149.01 | 144.38 | 148.13 | +4.097% | 1,338,835 | +14.163% |
| 2026-02-24 | 141.96 | 142.86 | 141.57 | 142.30 | +0.007% | 765,402 | +18.840% |
| 2026-02-23 | 146.09 | 147.04 | 141.56 | 142.29 | -2.541% | 889,658 | +18.849% |
| 2026-02-20 | 143.47 | 146.11 | 143.12 | 146.00 | +1.700% | 615,218 | +15.829% |
| 2026-02-19 | 142.35 | 144.14 | 141.56 | 143.56 | +0.744% | 1,083,777 | +17.797% |
| 2026-02-18 | 141.96 | 143.17 | 141.95 | 142.50 | +0.742% | 411,533 | +18.674% |
| 2026-02-17 | 140.68 | 141.97 | 140.20 | 141.45 | +0.305% | 517,700 | +19.555% |
| 2026-02-13 | 139.50 | 141.30 | 138.50 | 141.02 | +0.642% | 1,705,338 | +19.919% |
| 2026-02-12 | 144.74 | 144.74 | 139.62 | 140.12 | -2.457% | 719,567 | +20.689% |
| 2026-02-11 | 146.00 | 146.35 | 143.61 | 143.65 | -1.366% | 593,127 | +17.724% |
| 2026-02-10 | 143.28 | 146.15 | 143.28 | 145.64 | +0.629% | 446,814 | +16.115% |
| 2026-02-09 | 142.21 | 144.82 | 142.21 | 144.73 | +2.117% | 840,871 | +16.845% |
| 2026-02-06 | 140.80 | 142.25 | 140.80 | 141.73 | +1.359% | 849,421 | +19.318% |
| 2026-02-05 | 140.02 | 140.77 | 138.90 | 139.83 | -0.689% | 823,525 | +20.940% |
| 2026-02-04 | 142.16 | 142.73 | 140.02 | 140.80 | -0.326% | 667,023 | +20.107% |
| 2026-02-03 | 139.12 | 141.97 | 139.12 | 141.26 | +2.030% | 1,066,590 | +19.715% |
| 2026-02-02 | 135.74 | 138.99 | 135.35 | 138.45 | +1.689% | 598,535 | +22.145% |
| 2026-01-30 | 138.25 | 139.04 | 135.30 | 136.15 | -3.713% | 1,428,879 | +24.209% |
| 2026-01-29 | 139.87 | 141.63 | 138.97 | 141.40 | +1.559% | 2,775,472 | +19.597% |
| 2026-01-28 | 138.66 | 140.58 | 137.91 | 139.23 | +0.877% | 797,387 | +21.461% |
| 2026-01-27 | 137.13 | 138.34 | 137.13 | 138.02 | +0.870% | 507,547 | +22.526% |
| 2026-01-26 | 137.69 | 138.49 | 136.43 | 136.83 | -0.625% | 522,977 | +23.591% |
| 2026-01-23 | 138.72 | 139.00 | 136.24 | 137.69 | -0.700% | 1,348,104 | +22.819% |
| 2026-01-22 | 136.53 | 138.95 | 136.13 | 138.66 | +2.129% | 582,745 | +21.960% |
| 2026-01-21 | 135.78 | 136.51 | 134.61 | 135.77 | +1.095% | 784,993 | +24.556% |
| 2026-01-20 | 135.39 | 136.02 | 133.62 | 134.30 | -1.532% | 600,351 | +25.920% |
| 2026-01-16 | 134.64 | 137.16 | 134.64 | 136.39 | +1.135% | 1,795,234 | +23.990% |
| 2026-01-15 | 133.09 | 134.87 | 133.09 | 134.86 | +1.201% | 382,226 | +25.397% |
| 2026-01-14 | 132.34 | 133.26 | 131.05 | 133.26 | +0.779% | 462,473 | +26.902% |
| 2026-01-13 | 134.00 | 134.43 | 131.68 | 132.23 | -1.269% | 497,215 | +27.891% |
| 2026-01-12 | 132.46 | 134.04 | 132.20 | 133.93 | +1.018% | 1,237,130 | +26.267% |
| 2026-01-09 | 133.51 | 133.90 | 132.21 | 132.58 | -0.585% | 609,125 | +27.553% |
| 2026-01-08 | 132.01 | 134.01 | 131.92 | 133.36 | +0.855% | 826,942 | +26.807% |
| 2026-01-07 | 132.56 | 133.81 | 132.00 | 132.23 | -0.564% | 521,064 | +27.891% |
| 2026-01-06 | 134.00 | 135.01 | 132.87 | 132.98 | -0.865% | 816,015 | +27.169% |
| 2026-01-05 | 131.69 | 134.47 | 131.69 | 134.14 | +1.467% | 724,843 | +26.070% |
| 2026-01-02 | 130.17 | 132.23 | 129.82 | 132.20 | +1.857% | 484,769 | +27.920% |
| 2025-12-31 | 130.50 | 130.53 | 129.69 | 129.79 | -0.544% | 323,161 | +30.295% |
| 2025-12-30 | 131.24 | 131.86 | 130.44 | 130.50 | -0.564% | 314,968 | +29.586% |
| 2025-12-29 | 130.53 | 131.88 | 130.29 | 131.24 | +0.229% | 372,347 | +28.856% |
| 2025-12-26 | 130.47 | 131.04 | 130.47 | 130.94 | +0.337% | 148,655 | +29.151% |
| 2025-12-24 | 130.47 | 131.08 | 130.07 | 130.50 | +0.130% | 266,971 | +29.586% |
| 2025-12-23 | 129.96 | 131.16 | 129.68 | 130.33 | +0.455% | 396,133 | +29.755% |
| 2025-12-22 | 130.17 | 130.57 | 129.27 | 129.74 | +0.015% | 726,892 | +30.345% |
| 2025-12-19 | 129.39 | 130.43 | 129.34 | 129.72 | +0.621% | 538,413 | +30.365% |
| 2025-12-18 | 129.13 | 129.40 | 128.67 | 128.92 | +0.397% | 382,710 | +31.174% |
| 2025-12-17 | 130.59 | 131.66 | 127.87 | 128.41 | -1.617% | 728,211 | +31.695% |
| 2025-12-16 | 131.63 | 132.45 | 130.10 | 130.52 | -1.174% | 511,447 | +29.566% |
| 2025-12-15 | 132.28 | 132.64 | 131.65 | 132.07 | +0.311% | 660,214 | +28.046% |
| 2025-12-12 | 132.46 | 132.96 | 131.48 | 131.66 | -0.326% | 1,288,934 | +28.444% |
| 2025-12-11 | 129.88 | 132.40 | 129.88 | 132.09 | +1.937% | 711,002 | +28.026% |
| 2025-12-10 | 126.61 | 130.03 | 126.50 | 129.58 | +2.435% | 1,251,073 | +30.506% |
| 2025-12-09 | 127.17 | 127.79 | 126.42 | 126.50 | -0.055% | 794,919 | +33.684% |
| 2025-12-08 | 128.65 | 128.65 | 126.50 | 126.57 | -1.769% | 1,224,320 | +33.610% |
| 2025-12-05 | 127.47 | 129.48 | 127.47 | 128.85 | +1.705% | 797,004 | +31.246% |
| 2025-12-04 | 127.38 | 128.34 | 123.02 | 126.69 | -0.055% | 1,237,955 | +33.483% |
| 2025-12-03 | 126.05 | 127.06 | 126.03 | 126.76 | +0.811% | 691,009 | +33.410% |
| 2025-12-02 | 124.87 | 126.06 | 124.22 | 125.74 | +1.264% | 552,143 | +34.492% |
| 2025-12-01 | 126.01 | 126.08 | 123.53 | 124.17 | -1.554% | 525,514 | +36.192% |
| 2025-11-28 | 125.67 | 126.32 | 125.49 | 126.13 | +0.558% | 219,643 | +34.076% |
| 2025-11-26 | 124.31 | 125.45 | 124.13 | 125.43 | +1.308% | 333,519 | +34.824% |
| 2025-11-25 | 120.67 | 124.21 | 120.67 | 123.81 | +1.243% | 443,082 | +36.588% |
| 2025-11-24 | 121.17 | 122.57 | 120.69 | 122.29 | +0.924% | 575,832 | +38.286% |
| 2025-11-21 | 120.68 | 121.36 | 119.95 | 121.17 | +1.042% | 527,766 | +39.564% |
| 2025-11-20 | 122.75 | 122.95 | 119.84 | 119.92 | -1.527% | 505,986 | +41.019% |
| 2025-11-19 | 121.63 | 122.30 | 120.85 | 121.78 | +0.041% | 518,295 | +38.865% |
| 2025-11-18 | 121.68 | 122.43 | 120.82 | 121.73 | -0.303% | 620,695 | +38.922% |
| 2025-11-17 | 123.26 | 123.80 | 121.56 | 122.10 | -1.500% | 684,360 | +38.501% |
| 2025-11-14 | 123.43 | 123.98 | 121.97 | 123.96 | -0.145% | 1,226,385 | +36.423% |
| 2025-11-13 | 126.28 | 126.38 | 123.85 | 124.14 | -1.679% | 863,418 | +36.225% |
| 2025-11-12 | 125.20 | 126.78 | 125.20 | 126.26 | +0.855% | 860,317 | +33.938% |
| 2025-11-11 | 125.43 | 125.81 | 124.82 | 125.19 | -0.128% | 319,898 | +35.083% |
| 2025-11-10 | 123.89 | 125.43 | 123.81 | 125.35 | +1.432% | 524,041 | +34.910% |
| 2025-11-07 | 123.03 | 123.67 | 121.79 | 123.58 | +0.529% | 700,602 | +36.843% |
| 2025-11-06 | 122.91 | 123.31 | 122.07 | 122.93 | +0.163% | 756,016 | +37.566% |
| 2025-11-05 | 122.57 | 123.41 | 121.92 | 122.73 | +0.196% | 897,433 | +37.790% |
| 2025-11-04 | 124.42 | 124.42 | 122.10 | 122.49 | -1.875% | 711,694 | +38.060% |
| 2025-11-03 | 123.28 | 124.92 | 122.98 | 124.83 | +0.523% | 669,703 | +35.472% |
| 2025-10-31 | 123.66 | 124.47 | 122.83 | 124.18 | +0.412% | 493,364 | +36.181% |
| 2025-10-30 | 125.26 | 125.26 | 123.25 | 123.67 | -1.834% | 563,596 | +36.743% |
| 2025-10-29 | 127.81 | 127.82 | 125.56 | 125.98 | -1.130% | 3,445,872 | +34.236% |
| 2025-10-28 | 127.75 | 127.76 | 126.46 | 127.42 | +0.118% | 969,161 | +32.719% |
| 2025-10-27 | 127.69 | 127.72 | 126.25 | 127.27 | +0.537% | 421,386 | +32.875% |
| 2025-10-24 | 126.02 | 126.64 | 125.76 | 126.59 | +0.516% | 305,940 | +33.589% |
| 2025-10-23 | 125.88 | 126.30 | 125.62 | 125.94 | +0.207% | 332,586 | +34.278% |
| 2025-10-22 | 125.28 | 126.08 | 125.24 | 125.68 | +0.319% | 313,997 | +34.556% |
| 2025-10-21 | 125.78 | 126.27 | 125.28 | 125.28 | -0.413% | 1,188,867 | +34.986% |
| 2025-10-20 | 125.38 | 126.14 | 125.22 | 125.80 | +0.704% | 386,481 | +34.428% |
| 2025-10-17 | 124.89 | 126.03 | 124.29 | 124.92 | +0.176% | 766,083 | +35.375% |
| 2025-10-16 | 128.93 | 128.93 | 123.58 | 124.70 | -2.776% | 1,523,303 | +35.613% |
| 2025-10-15 | 128.14 | 129.31 | 128.04 | 128.26 | +0.391% | 999,992 | +31.849% |
| 2025-10-14 | 125.26 | 127.92 | 124.83 | 127.76 | +0.757% | 426,271 | +32.365% |
| 2025-10-13 | 126.70 | 126.99 | 125.42 | 126.80 | +0.907% | 326,483 | +33.368% |
| 2025-10-10 | 127.01 | 127.53 | 125.60 | 125.66 | -0.593% | 446,174 | +34.577% |
| 2025-10-09 | 127.25 | 127.25 | 126.00 | 126.41 | -0.535% | 330,553 | +33.779% |
| 2025-10-08 | 129.15 | 129.54 | 126.69 | 127.09 | -1.243% | 430,002 | +33.063% |
| 2025-10-07 | 129.58 | 130.04 | 128.46 | 128.69 | -0.441% | 400,269 | +31.409% |
| 2025-10-06 | 129.46 | 129.49 | 127.66 | 129.26 | +0.178% | 659,909 | +30.829% |
| 2025-10-03 | 128.95 | 129.39 | 126.16 | 129.03 | -0.959% | 803,348 | +31.063% |
| 2025-10-02 | 130.73 | 130.73 | 129.33 | 130.28 | -0.138% | 564,233 | +29.805% |
| 2025-10-01 | 129.93 | 131.08 | 129.93 | 130.46 | +0.161% | 347,399 | +29.626% |
| 2025-09-30 | 130.01 | 130.34 | 128.65 | 130.25 | +0.347% | 586,220 | +29.835% |
| 2025-09-29 | 130.56 | 131.36 | 129.77 | 129.80 | -0.635% | 408,993 | +30.285% |
| 2025-09-26 | 129.82 | 130.92 | 129.68 | 130.63 | +0.958% | 496,625 | +29.457% |
| 2025-09-25 | 128.09 | 129.52 | 127.71 | 129.39 | +0.842% | 674,365 | +30.698% |
| 2025-09-24 | 130.26 | 130.75 | 128.20 | 128.31 | -1.799% | 697,448 | +31.798% |
| 2025-09-23 | 129.79 | 131.00 | 129.42 | 130.66 | +0.810% | 759,957 | +29.428% |
| 2025-09-22 | 130.11 | 130.41 | 129.41 | 129.61 | -0.545% | 408,834 | +30.476% |
| 2025-09-19 | 129.95 | 130.73 | 129.21 | 130.32 | +0.719% | 628,553 | +29.765% |
| 2025-09-18 | 129.44 | 131.06 | 128.87 | 129.39 | -0.262% | 684,763 | +30.698% |
| 2025-09-17 | 129.87 | 131.26 | 129.38 | 129.73 | -0.108% | 702,798 | +30.355% |
| 2025-09-16 | 128.11 | 130.05 | 127.46 | 129.87 | +1.628% | 802,766 | +30.215% |
| 2025-09-15 | 126.65 | 127.93 | 126.07 | 127.79 | +1.172% | 476,392 | +32.334% |
| 2025-09-12 | 126.46 | 127.02 | 126.05 | 126.31 | -0.363% | 320,137 | +33.885% |
| 2025-09-11 | 126.49 | 127.37 | 126.33 | 126.77 | +0.364% | 451,171 | +33.399% |
| 2025-09-10 | 126.94 | 127.00 | 126.16 | 126.31 | -0.142% | 455,077 | +33.885% |
| 2025-09-09 | 126.72 | 127.28 | 126.06 | 126.49 | -0.362% | 569,254 | +33.694% |
| 2025-09-08 | 126.72 | 127.10 | 125.88 | 126.95 | +0.674% | 566,683 | +33.210% |
| 2025-09-05 | 126.13 | 127.20 | 125.13 | 126.10 | +0.727% | 1,017,167 | +34.108% |
| 2025-09-04 | 124.01 | 125.29 | 123.51 | 125.19 | +1.336% | 836,758 | +35.083% |
| 2025-09-03 | 121.85 | 123.57 | 121.81 | 123.54 | +1.529% | 771,146 | +36.887% |
| 2025-09-02 | 119.51 | 121.83 | 119.51 | 121.68 | +0.562% | 698,888 | +38.979% |
| 2025-08-29 | 118.94 | 121.17 | 118.66 | 121.00 | +1.510% | 887,115 | +39.760% |
| 2025-08-28 | 119.63 | 119.69 | 118.47 | 119.20 | +0.076% | 433,142 | +41.871% |
| 2025-08-27 | 119.35 | 120.30 | 118.13 | 119.11 | -0.235% | 1,323,132 | +41.978% |
| 2025-08-26 | 115.13 | 119.41 | 115.10 | 119.39 | +4.940% | 1,799,603 | +41.645% |
| 2025-08-25 | 114.45 | 114.85 | 113.60 | 113.77 | -0.837% | 854,371 | +48.642% |
| 2025-08-22 | 112.70 | 114.80 | 112.58 | 114.73 | +1.946% | 628,611 | +47.398% |
| 2025-08-21 | 112.40 | 113.00 | 112.21 | 112.54 | -0.169% | 451,646 | +50.267% |
| 2025-08-20 | 113.43 | 113.64 | 112.53 | 112.73 | -0.362% | 404,451 | +50.013% |
| 2025-08-19 | 113.10 | 113.55 | 112.92 | 113.14 | +0.053% | 431,648 | +49.470% |
| 2025-08-18 | 113.05 | 113.27 | 112.64 | 113.08 | -0.335% | 258,925 | +49.549% |
| 2025-08-15 | 114.04 | 114.31 | 113.40 | 113.46 | -0.622% | 422,441 | +49.048% |
| 2025-08-14 | 114.27 | 114.64 | 113.36 | 114.17 | -0.410% | 485,190 | +48.121% |
| 2025-08-13 | 114.00 | 114.64 | 113.81 | 114.64 | +1.227% | 999,731 | +47.514% |
| 2025-08-12 | 113.12 | 113.71 | 112.92 | 113.25 | +0.417% | 669,771 | +49.325% |
| 2025-08-11 | 112.81 | 113.23 | 112.69 | 112.78 | -0.053% | 288,186 | +49.947% |
| 2025-08-08 | 113.00 | 113.21 | 112.50 | 112.84 | +0.204% | 478,291 | +49.867% |
| 2025-08-07 | 112.92 | 113.11 | 112.31 | 112.61 | +0.053% | 464,747 | +50.173% |
| 2025-08-06 | 112.40 | 112.92 | 112.12 | 112.55 | +0.509% | 396,084 | +50.253% |
| 2025-08-05 | 111.84 | 112.31 | 111.22 | 111.98 | +0.027% | 369,988 | +51.018% |
| 2025-08-04 | 111.41 | 112.03 | 111.12 | 111.95 | +1.020% | 256,411 | +51.059% |
| 2025-08-01 | 110.24 | 111.13 | 109.64 | 110.82 | +0.344% | 730,581 | +52.599% |
| 2025-07-31 | 110.74 | 111.31 | 109.87 | 110.44 | -0.719% | 635,916 | +53.124% |
| 2025-07-30 | 111.35 | 112.16 | 110.99 | 111.24 | -1.810% | 636,172 | +52.023% |
| 2025-07-29 | 113.40 | 113.75 | 112.97 | 113.29 | -0.044% | 2,840,594 | +49.272% |
| 2025-07-28 | 114.00 | 114.14 | 113.17 | 113.34 | -0.961% | 565,701 | +49.206% |
| 2025-07-25 | 113.37 | 114.47 | 112.80 | 114.44 | +0.316% | 432,014 | +47.772% |
| 2025-07-24 | 115.16 | 115.16 | 113.95 | 114.08 | -0.653% | 502,481 | +48.238% |
| 2025-07-23 | 115.21 | 115.66 | 114.71 | 114.83 | -0.017% | 834,223 | +47.270% |
| 2025-07-22 | 115.02 | 115.47 | 114.67 | 114.85 | -0.122% | 746,876 | +47.244% |
| 2025-07-21 | 114.47 | 115.29 | 114.22 | 114.99 | +0.674% | 3,533,079 | +47.065% |
| 2025-07-18 | 114.53 | 114.70 | 113.92 | 114.22 | -0.122% | 442,677 | +48.056% |
| 2025-07-17 | 113.98 | 114.48 | 112.53 | 114.36 | +0.598% | 493,328 | +47.875% |
| 2025-07-16 | 112.89 | 113.76 | 112.48 | 113.68 | +0.968% | 395,372 | +48.760% |
| 2025-07-15 | 113.75 | 114.00 | 112.53 | 112.59 | -0.863% | 473,428 | +50.200% |
| 2025-07-14 | 113.58 | 113.89 | 113.29 | 113.57 | -0.141% | 391,498 | +48.904% |
| 2025-07-11 | 113.80 | 114.17 | 113.16 | 113.73 | -0.699% | 398,115 | +48.694% |
| 2025-07-10 | 112.79 | 114.76 | 112.79 | 114.53 | +1.327% | 700,588 | +47.656% |
| 2025-07-09 | 113.00 | 113.66 | 112.86 | 113.03 | +0.364% | 416,187 | +49.615% |
| 2025-07-08 | 112.00 | 112.84 | 111.91 | 112.62 | +0.607% | 668,302 | +50.160% |
| 2025-07-07 | 112.88 | 113.30 | 111.61 | 111.94 | -1.122% | 736,322 | +51.072% |
| 2025-07-03 | 112.12 | 113.31 | 112.04 | 113.21 | +0.954% | 507,192 | +49.377% |
| 2025-07-02 | 110.83 | 112.15 | 110.71 | 112.14 | +0.755% | 637,305 | +50.803% |
| 2025-07-01 | 110.45 | 111.38 | 110.36 | 111.30 | +0.606% | 414,428 | +51.941% |
| 2025-06-30 | 109.58 | 110.74 | 109.31 | 110.63 | +1.384% | 564,533 | +52.861% |
| 2025-06-27 | 109.19 | 109.83 | 108.53 | 109.12 | +0.018% | 610,573 | +54.976% |
| 2025-06-26 | 107.24 | 109.13 | 107.24 | 109.10 | +2.307% | 607,316 | +55.005% |
| 2025-06-25 | 106.48 | 106.75 | 106.20 | 106.64 | -0.084% | 1,494,710 | +58.580% |
| 2025-06-24 | 106.13 | 106.98 | 105.96 | 106.73 | +1.339% | 488,146 | +58.447% |
| 2025-06-23 | 104.84 | 105.38 | 104.08 | 105.32 | +0.209% | 610,181 | +60.568% |
| 2025-06-20 | 106.31 | 106.31 | 105.04 | 105.10 | -1.082% | 650,950 | +60.904% |
| 2025-06-18 | 106.34 | 106.71 | 105.89 | 106.25 | +0.038% | 397,778 | +59.162% |
| 2025-06-17 | 106.70 | 106.96 | 106.06 | 106.21 | -0.673% | 417,940 | +59.222% |
| 2025-06-16 | 107.72 | 108.44 | 106.85 | 106.93 | -0.019% | 447,232 | +58.150% |
| 2025-06-13 | 107.60 | 107.81 | 106.88 | 106.95 | -1.310% | 396,765 | +58.121% |
| 2025-06-12 | 108.14 | 108.52 | 107.93 | 108.37 | +0.585% | 299,564 | +56.049% |
| 2025-06-11 | 107.97 | 108.29 | 107.62 | 107.74 | -0.102% | 348,946 | +56.961% |
| 2025-06-10 | 108.17 | 108.37 | 107.57 | 107.85 | -0.185% | 1,371,441 | +56.801% |
| 2025-06-09 | 107.33 | 108.37 | 107.33 | 108.05 | -0.222% | 317,470 | +56.511% |
| 2025-06-06 | 108.79 | 109.10 | 108.14 | 108.29 | -0.018% | 398,341 | +56.164% |
| 2025-06-05 | 108.75 | 108.83 | 108.13 | 108.31 | +0.111% | 386,009 | +56.135% |
| 2025-06-04 | 107.92 | 108.55 | 107.66 | 108.19 | +0.371% | 432,405 | +56.308% |
| 2025-06-03 | 107.60 | 108.06 | 107.42 | 107.79 | -0.065% | 492,381 | +56.888% |
| 2025-06-02 | 107.29 | 107.97 | 106.87 | 107.86 | +0.475% | 352,801 | +56.787% |
| 2025-05-30 | 107.06 | 107.65 | 106.86 | 107.35 | +0.346% | 461,479 | +57.531% |
| 2025-05-29 | 107.37 | 107.55 | 106.08 | 106.98 | +0.649% | 951,953 | +58.076% |
| 2025-05-28 | 105.99 | 108.38 | 105.98 | 106.29 | +1.412% | 1,071,631 | +59.102% |
| 2025-05-27 | 103.92 | 105.06 | 103.79 | 104.81 | +0.837% | 723,285 | +61.349% |
| 2025-05-23 | 102.70 | 104.57 | 102.70 | 103.94 | +0.289% | 554,398 | +62.700% |
| 2025-05-22 | 103.77 | 103.99 | 102.84 | 103.64 | +0.251% | 346,203 | +63.171% |
| 2025-05-21 | 103.35 | 103.74 | 102.96 | 103.38 | -0.145% | 610,463 | +63.581% |
| 2025-05-20 | 103.47 | 103.91 | 103.35 | 103.53 | +0.039% | 558,514 | +63.344% |
| 2025-05-19 | 103.03 | 103.86 | 102.69 | 103.49 | +0.622% | 281,172 | +63.407% |
| 2025-05-16 | 102.95 | 103.18 | 102.46 | 102.85 | +0.049% | 1,555,425 | +64.424% |
| 2025-05-15 | 102.04 | 102.96 | 101.46 | 102.80 | +0.342% | 445,003 | +64.504% |
| 2025-05-14 | 102.00 | 102.47 | 101.81 | 102.45 | +0.569% | 520,598 | +65.066% |
| 2025-05-13 | 101.62 | 102.00 | 100.75 | 101.87 | +0.404% | 370,146 | +66.006% |
| 2025-05-12 | 101.20 | 102.12 | 101.04 | 101.46 | +1.888% | 583,821 | +66.677% |
| 2025-05-09 | 99.60 | 99.70 | 99.19 | 99.58 | +0.454% | 386,142 | +69.823% |
| 2025-05-08 | 98.09 | 99.47 | 98.09 | 99.13 | +1.112% | 671,218 | +70.594% |
| 2025-05-07 | 98.00 | 98.67 | 97.88 | 98.04 | +0.010% | 445,401 | +72.491% |
| 2025-05-06 | 97.95 | 98.28 | 97.52 | 98.03 | 0.000% | 487,428 | +72.508% |