CCK
Crown Holdings Inc.
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
121.58USD+0.913%(+1.10)356,833
Pre-marketNov 13, 2026 9:18:30 AM EST
121.30USD+0.681%(+0.82)
After-hoursNov 13, 2026 4:10:30 PM EST
121.57USD-0.008%(-0.01)
CCK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 121.51 | 122.32 | 120.19 | 121.57 | +0.905% | 356,833 | 0.000% |
| 2026-11-12 | 123.12 | 124.50 | 120.43 | 120.48 | -1.262% | 454,130 | +0.905% |
| 2026-11-11 | 122.16 | 122.53 | 120.58 | 122.02 | -0.982% | 674,710 | -0.369% |
| 2026-11-10 | 123.63 | 124.47 | 121.84 | 123.23 | -0.138% | 575,014 | -1.347% |
| 2026-11-09 | 122.82 | 124.94 | 121.55 | 123.40 | +1.731% | 771,909 | -1.483% |
| 2026-11-06 | 118.96 | 121.79 | 118.86 | 121.30 | -0.460% | 874,387 | +0.223% |
| 2026-11-05 | 125.00 | 126.36 | 120.84 | 121.86 | -2.340% | 908,134 | -0.238% |
| 2026-11-04 | 121.00 | 124.89 | 120.05 | 124.78 | +3.355% | 811,945 | -2.573% |
| 2026-11-03 | 122.33 | 123.37 | 120.04 | 120.73 | -2.037% | 1,252,386 | +0.696% |
| 2026-11-02 | 119.63 | 123.33 | 119.63 | 123.24 | +3.355% | 715,170 | -1.355% |
| 2026-10-30 | 119.64 | 120.40 | 117.98 | 119.24 | +0.880% | 719,143 | +1.954% |
| 2026-10-29 | 117.44 | 118.38 | 116.73 | 118.20 | +1.677% | 598,371 | +2.851% |
| 2026-10-28 | 115.53 | 116.25 | 114.50 | 116.25 | -0.026% | 714,888 | +4.576% |
| 2026-10-27 | 116.00 | 116.76 | 115.03 | 116.28 | -0.368% | 635,063 | +4.549% |
| 2026-10-26 | 117.94 | 118.06 | 116.64 | 116.71 | -0.495% | 699,522 | +4.164% |
| 2026-10-23 | 118.84 | 119.35 | 116.53 | 117.29 | -1.652% | 617,419 | +3.649% |
| 2026-10-22 | 116.08 | 119.90 | 115.72 | 119.26 | +2.616% | 1,034,651 | +1.937% |
| 2026-10-21 | 114.35 | 116.27 | 112.78 | 116.22 | +1.796% | 928,685 | +4.603% |
| 2026-10-20 | 106.09 | 114.27 | 106.07 | 114.17 | -0.627% | 2,026,373 | +6.482% |
| 2026-10-19 | 113.50 | 115.35 | 113.36 | 114.89 | +0.648% | 1,132,508 | +5.814% |
| 2026-10-16 | 114.70 | 115.79 | 113.31 | 114.15 | +0.413% | 811,712 | +6.500% |
| 2026-10-15 | 112.98 | 114.45 | 112.98 | 113.68 | +2.322% | 1,079,157 | +6.941% |
| 2026-10-14 | 109.78 | 111.10 | 109.23 | 111.10 | +1.000% | 845,417 | +9.424% |
| 2026-10-13 | 109.73 | 110.29 | 108.61 | 110.00 | +1.373% | 804,930 | +10.518% |
| 2026-10-12 | 108.31 | 109.86 | 108.31 | 108.51 | +0.231% | 645,599 | +12.036% |
| 2026-10-09 | 109.00 | 109.52 | 107.72 | 108.26 | -0.569% | 609,333 | +12.294% |
| 2026-10-08 | 106.64 | 109.01 | 106.64 | 108.88 | +1.662% | 752,827 | +11.655% |
| 2026-10-07 | 106.92 | 107.72 | 106.73 | 107.10 | -0.548% | 764,234 | +13.511% |
| 2026-10-06 | 106.85 | 108.31 | 106.22 | 107.69 | +1.041% | 801,959 | +12.889% |
| 2026-10-05 | 105.38 | 107.53 | 104.53 | 106.58 | +0.500% | 984,313 | +14.065% |
| 2026-10-02 | 106.84 | 107.00 | 105.64 | 106.05 | -0.132% | 772,876 | +14.635% |
| 2026-10-01 | 105.15 | 106.27 | 103.39 | 106.19 | +0.740% | 819,269 | +14.483% |
| 2026-09-30 | 106.59 | 106.88 | 105.34 | 105.41 | -0.884% | 930,422 | +15.331% |
| 2026-09-29 | 107.24 | 107.84 | 106.01 | 106.35 | -1.042% | 889,903 | +14.311% |
| 2026-09-28 | 107.38 | 108.80 | 106.64 | 107.47 | -0.546% | 1,022,845 | +13.120% |
| 2026-09-25 | 106.24 | 108.50 | 105.62 | 108.06 | +2.233% | 1,160,052 | +12.502% |
| 2026-09-24 | 109.64 | 110.00 | 105.42 | 105.70 | -3.673% | 1,583,257 | +15.014% |
| 2026-09-23 | 109.50 | 111.18 | 108.98 | 109.73 | +0.082% | 1,111,695 | +10.790% |
| 2026-09-22 | 110.22 | 110.75 | 108.84 | 109.64 | +0.837% | 1,382,719 | +10.881% |
| 2026-09-21 | 110.10 | 110.20 | 108.30 | 108.73 | -0.430% | 1,067,837 | +11.809% |
| 2026-09-18 | 111.23 | 111.23 | 109.07 | 109.20 | -1.230% | 2,373,011 | +11.328% |
| 2026-09-17 | 113.36 | 114.28 | 110.24 | 110.56 | -1.435% | 1,240,558 | +9.958% |
| 2026-09-16 | 113.03 | 113.69 | 111.56 | 112.17 | -0.142% | 995,174 | +8.380% |
| 2026-09-15 | 112.50 | 112.58 | 111.39 | 112.33 | -0.036% | 625,240 | +8.226% |
| 2026-09-14 | 113.02 | 113.61 | 112.00 | 112.37 | -0.240% | 727,712 | +8.187% |
| 2026-09-11 | 114.07 | 114.12 | 112.53 | 112.64 | -0.177% | 694,022 | +7.928% |
| 2026-09-10 | 111.83 | 112.97 | 111.52 | 112.84 | +0.939% | 796,347 | +7.737% |
| 2026-09-09 | 113.04 | 113.41 | 111.22 | 111.79 | -1.272% | 1,170,794 | +8.749% |
| 2026-09-08 | 114.08 | 114.98 | 113.15 | 113.23 | -1.676% | 895,118 | +7.366% |
| 2026-09-04 | 115.09 | 116.16 | 114.69 | 115.16 | -0.372% | 517,621 | +5.566% |
| 2026-09-03 | 117.67 | 118.39 | 114.73 | 115.59 | -1.205% | 609,761 | +5.173% |
| 2026-09-02 | 116.75 | 118.00 | 116.09 | 117.00 | +0.291% | 757,683 | +3.906% |
| 2026-09-01 | 116.38 | 117.74 | 115.83 | 116.66 | +0.232% | 681,917 | +4.209% |
| 2026-08-31 | 117.99 | 118.27 | 116.18 | 116.39 | -1.731% | 731,874 | +4.451% |
| 2026-08-28 | 118.19 | 119.12 | 117.04 | 118.44 | +0.937% | 639,507 | +2.643% |
| 2026-08-27 | 117.54 | 119.10 | 117.24 | 117.34 | -1.461% | 649,189 | +3.605% |
| 2026-08-26 | 120.74 | 121.51 | 118.90 | 119.08 | -1.121% | 770,754 | +2.091% |
| 2026-08-25 | 120.21 | 120.52 | 119.01 | 120.43 | +0.559% | 1,033,477 | +0.947% |
| 2026-08-24 | 120.08 | 121.35 | 118.89 | 119.76 | +0.243% | 678,877 | +1.511% |
| 2026-08-21 | 118.29 | 119.74 | 116.95 | 119.47 | +1.980% | 503,589 | +1.758% |
| 2026-08-20 | 115.64 | 117.42 | 114.72 | 117.15 | +0.197% | 494,499 | +3.773% |
| 2026-08-19 | 117.43 | 118.44 | 116.53 | 116.92 | +0.051% | 833,600 | +3.977% |
| 2026-08-18 | 116.91 | 118.61 | 116.06 | 116.86 | +0.533% | 503,693 | +4.030% |
| 2026-08-17 | 118.03 | 118.49 | 116.16 | 116.24 | -2.336% | 878,050 | +4.585% |
| 2026-08-14 | 118.27 | 119.87 | 117.03 | 119.02 | +0.549% | 670,270 | +2.142% |
| 2026-08-13 | 121.99 | 122.06 | 118.30 | 118.37 | -1.939% | 1,611,641 | +2.703% |
| 2026-08-12 | 119.97 | 121.25 | 118.67 | 120.71 | +0.583% | 936,526 | +0.712% |
| 2026-08-11 | 119.54 | 121.80 | 118.14 | 120.01 | -0.249% | 728,311 | +1.300% |
| 2026-08-10 | 119.46 | 120.39 | 118.00 | 120.31 | -0.315% | 683,362 | +1.047% |
| 2026-08-07 | 120.49 | 122.21 | 119.25 | 120.69 | -0.339% | 588,179 | +0.729% |
| 2026-08-06 | 122.27 | 122.91 | 120.48 | 121.10 | -0.851% | 712,307 | +0.388% |
| 2026-08-05 | 121.74 | 122.44 | 120.29 | 122.14 | +0.395% | 981,255 | -0.467% |
| 2026-08-04 | 119.68 | 121.84 | 118.30 | 121.66 | +1.493% | 803,323 | -0.074% |
| 2026-08-03 | 119.60 | 120.72 | 118.89 | 119.87 | +1.714% | 999,169 | +1.418% |
| 2026-07-31 | 117.85 | 118.31 | 116.00 | 117.85 | -0.439% | 973,478 | +3.157% |
| 2026-07-30 | 120.05 | 120.26 | 116.70 | 118.37 | -1.161% | 714,786 | +2.703% |
| 2026-07-29 | 119.59 | 120.72 | 116.01 | 119.76 | -1.188% | 1,097,308 | +1.511% |
| 2026-07-28 | 120.00 | 121.90 | 119.14 | 121.20 | +2.322% | 1,320,408 | +0.305% |
| 2026-07-27 | 118.78 | 119.78 | 117.63 | 118.45 | +0.484% | 1,281,549 | +2.634% |
| 2026-07-24 | 114.70 | 118.22 | 113.40 | 117.88 | +2.961% | 985,580 | +3.130% |
| 2026-07-23 | 116.05 | 116.97 | 113.69 | 114.49 | -1.666% | 1,694,641 | +6.184% |
| 2026-07-22 | 117.32 | 118.39 | 115.72 | 116.43 | -1.322% | 1,565,920 | +4.415% |
| 2026-07-21 | 119.49 | 121.76 | 114.75 | 117.99 | +2.976% | 2,971,288 | +3.034% |
| 2026-07-20 | 117.40 | 117.44 | 114.40 | 114.58 | -2.244% | 1,325,290 | +6.101% |
| 2026-07-17 | 117.64 | 118.50 | 115.95 | 117.21 | +0.162% | 1,074,508 | +3.720% |
| 2026-07-16 | 112.27 | 117.16 | 112.23 | 117.02 | +4.904% | 1,082,228 | +3.888% |
| 2026-07-15 | 110.29 | 112.27 | 109.97 | 111.55 | +1.872% | 928,246 | +8.983% |
| 2026-07-14 | 110.42 | 111.21 | 109.00 | 109.50 | -0.219% | 626,229 | +11.023% |
| 2026-07-13 | 111.87 | 112.59 | 108.77 | 109.74 | -1.552% | 873,390 | +10.780% |
| 2026-07-10 | 110.26 | 112.31 | 109.59 | 111.47 | +1.604% | 780,309 | +9.061% |
| 2026-07-09 | 110.17 | 111.06 | 108.81 | 109.71 | +0.421% | 900,058 | +10.810% |
| 2026-07-08 | 111.58 | 111.61 | 108.22 | 109.25 | -2.872% | 997,453 | +11.277% |
| 2026-07-07 | 113.83 | 115.18 | 112.32 | 112.48 | -0.706% | 1,237,763 | +8.081% |
| 2026-07-06 | 112.62 | 113.36 | 110.75 | 113.28 | -0.009% | 974,168 | +7.318% |
| 2026-07-02 | 112.02 | 113.32 | 111.53 | 113.29 | +1.724% | 1,152,192 | +7.309% |
| 2026-07-01 | 111.00 | 112.22 | 108.50 | 111.37 | -0.402% | 923,763 | +9.159% |
| 2026-06-30 | 110.56 | 112.80 | 110.15 | 111.82 | +0.630% | 989,807 | +8.719% |
| 2026-06-29 | 109.46 | 111.25 | 108.52 | 111.12 | +0.452% | 842,930 | +9.404% |
| 2026-06-26 | 109.84 | 110.95 | 109.09 | 110.62 | +0.554% | 1,551,263 | +9.899% |
| 2026-06-25 | 109.70 | 111.83 | 109.10 | 110.01 | +0.964% | 926,006 | +10.508% |
| 2026-06-24 | 106.31 | 109.80 | 105.78 | 108.96 | +3.358% | 1,408,796 | +11.573% |
| 2026-06-23 | 103.28 | 106.25 | 102.39 | 105.42 | +2.131% | 1,424,901 | +15.320% |
| 2026-06-22 | 101.11 | 103.95 | 100.51 | 103.22 | +1.655% | 1,480,525 | +17.778% |
| 2026-06-18 | 102.58 | 103.20 | 101.06 | 101.54 | -0.412% | 2,775,760 | +19.726% |
| 2026-06-17 | 101.72 | 104.22 | 101.36 | 101.96 | -0.235% | 1,206,572 | +19.233% |
| 2026-06-16 | 100.74 | 102.23 | 100.41 | 102.20 | +2.118% | 1,147,079 | +18.953% |
| 2026-06-15 | 100.88 | 101.59 | 99.42 | 100.08 | +1.142% | 1,291,674 | +21.473% |
| 2026-06-12 | 98.84 | 99.27 | 97.84 | 98.95 | +1.311% | 770,646 | +22.860% |
| 2026-06-11 | 95.88 | 98.22 | 95.75 | 97.67 | +2.326% | 1,040,780 | +24.470% |
| 2026-06-10 | 95.82 | 96.56 | 94.67 | 95.45 | -0.230% | 1,131,463 | +27.365% |
| 2026-06-09 | 93.15 | 95.88 | 92.75 | 95.67 | +3.944% | 906,312 | +27.072% |
| 2026-06-08 | 91.98 | 92.92 | 91.31 | 92.04 | -1.435% | 1,160,268 | +32.084% |
| 2026-06-05 | 93.22 | 94.52 | 92.50 | 93.38 | +0.344% | 807,354 | +30.188% |
| 2026-06-04 | 95.67 | 95.94 | 92.78 | 93.06 | -1.524% | 1,024,516 | +30.636% |
| 2026-06-03 | 94.98 | 95.57 | 93.98 | 94.50 | -1.295% | 843,652 | +28.646% |
| 2026-06-02 | 94.87 | 96.37 | 94.61 | 95.74 | +1.269% | 971,486 | +26.979% |
| 2026-06-01 | 93.96 | 95.29 | 93.62 | 94.54 | -0.568% | 1,282,357 | +28.591% |
| 2026-05-29 | 96.97 | 96.97 | 95.00 | 95.08 | -2.462% | 1,760,824 | +27.861% |
| 2026-05-28 | 97.18 | 98.36 | 96.48 | 97.48 | -0.581% | 1,035,783 | +24.713% |
| 2026-05-27 | 98.88 | 99.51 | 97.78 | 98.05 | -0.031% | 824,933 | +23.988% |
| 2026-05-26 | 97.12 | 98.39 | 96.81 | 98.08 | +1.417% | 1,015,498 | +23.950% |
| 2026-05-22 | 96.15 | 97.21 | 95.16 | 96.71 | +0.259% | 1,042,137 | +25.706% |
| 2026-05-21 | 96.21 | 97.58 | 94.64 | 96.46 | -0.935% | 1,038,275 | +26.032% |
| 2026-05-20 | 95.47 | 97.45 | 94.28 | 97.37 | +2.236% | 1,052,723 | +24.854% |
| 2026-05-19 | 96.75 | 96.75 | 94.93 | 95.24 | -1.976% | 1,311,185 | +27.646% |
| 2026-05-18 | 97.55 | 98.74 | 96.94 | 97.16 | +1.124% | 962,861 | +25.124% |
| 2026-05-15 | 98.93 | 99.30 | 96.05 | 96.08 | -3.155% | 1,088,238 | +26.530% |
| 2026-05-14 | 100.55 | 100.82 | 98.95 | 99.21 | -0.998% | 1,210,462 | +22.538% |
| 2026-05-13 | 100.23 | 101.31 | 99.67 | 100.21 | +0.130% | 1,143,843 | +21.315% |
| 2026-05-12 | 100.02 | 101.01 | 99.33 | 100.08 | -0.299% | 1,341,873 | +21.473% |
| 2026-05-11 | 101.35 | 101.96 | 97.72 | 100.38 | -0.800% | 1,196,211 | +21.110% |
| 2026-05-08 | 101.42 | 102.47 | 100.91 | 101.19 | +0.099% | 944,756 | +20.140% |
| 2026-05-07 | 102.02 | 102.41 | 100.36 | 101.09 | 0.000% | 1,494,810 | +20.259% |
| 2026-05-06 | 100.75 | 102.49 | 100.72 | 101.09 | +2.463% | 828,103 | +20.259% |
| 2026-05-05 | 99.33 | 100.14 | 98.11 | 98.66 | -0.394% | 1,123,329 | +23.221% |
| 2026-05-04 | 99.52 | 99.99 | 98.30 | 99.05 | -1.098% | 1,504,624 | +22.736% |
| 2026-05-01 | 98.77 | 100.53 | 98.48 | 100.15 | +1.872% | 1,339,875 | +21.388% |
| 2026-04-30 | 99.53 | 100.05 | 98.12 | 98.31 | -0.717% | 1,371,449 | +23.660% |
| 2026-04-29 | 100.11 | 100.61 | 97.72 | 99.02 | -1.148% | 1,328,777 | +22.773% |
| 2026-04-28 | 100.85 | 104.50 | 97.50 | 100.17 | -1.417% | 2,612,934 | +21.364% |
| 2026-04-27 | 101.31 | 103.20 | 101.18 | 101.61 | +0.475% | 1,150,851 | +19.644% |
| 2026-04-24 | 102.36 | 103.29 | 100.58 | 101.13 | -1.701% | 889,199 | +20.212% |
| 2026-04-23 | 102.53 | 104.26 | 102.53 | 102.88 | +0.982% | 833,669 | +18.167% |
| 2026-04-22 | 103.65 | 103.65 | 101.15 | 101.88 | -1.508% | 684,035 | +19.327% |
| 2026-04-21 | 104.28 | 105.41 | 103.22 | 103.44 | -0.748% | 988,427 | +17.527% |
| 2026-04-20 | 107.01 | 107.22 | 103.72 | 104.22 | -2.734% | 1,059,911 | +16.647% |
| 2026-04-17 | 104.87 | 108.68 | 104.32 | 107.15 | +2.752% | 1,045,331 | +13.458% |
| 2026-04-16 | 104.49 | 106.10 | 104.14 | 104.28 | -0.582% | 1,367,858 | +16.580% |
| 2026-04-15 | 106.85 | 107.00 | 104.67 | 104.89 | -2.109% | 936,933 | +15.902% |
| 2026-04-14 | 107.73 | 108.34 | 106.36 | 107.15 | -0.621% | 871,346 | +13.458% |
| 2026-04-13 | 106.39 | 107.97 | 105.79 | 107.82 | +0.813% | 1,349,232 | +12.753% |
| 2026-04-10 | 108.05 | 109.00 | 106.76 | 106.95 | -0.825% | 1,019,623 | +13.670% |
| 2026-04-09 | 106.27 | 108.80 | 105.78 | 107.84 | +0.635% | 1,187,283 | +12.732% |
| 2026-04-08 | 104.11 | 107.30 | 103.85 | 107.16 | +6.131% | 1,456,961 | +13.447% |
| 2026-04-07 | 102.57 | 104.06 | 100.64 | 100.97 | -2.180% | 1,793,413 | +20.402% |
| 2026-04-06 | 101.88 | 103.31 | 101.88 | 103.22 | +0.448% | 884,245 | +17.778% |
| 2026-04-02 | 102.31 | 103.67 | 101.27 | 102.76 | -1.021% | 961,925 | +18.305% |
| 2026-04-01 | 101.25 | 104.71 | 100.82 | 103.82 | +3.561% | 1,356,306 | +17.097% |
| 2026-03-31 | 99.50 | 100.64 | 98.23 | 100.25 | +2.067% | 737,011 | +21.267% |
| 2026-03-30 | 100.02 | 100.14 | 97.20 | 98.22 | -1.366% | 1,107,679 | +23.773% |
| 2026-03-27 | 101.60 | 102.25 | 99.46 | 99.58 | -2.075% | 461,367 | +22.083% |
| 2026-03-26 | 102.49 | 103.62 | 101.49 | 101.69 | -1.473% | 460,343 | +19.550% |
| 2026-03-25 | 102.55 | 103.47 | 101.03 | 103.21 | +1.635% | 684,021 | +17.789% |
| 2026-03-24 | 99.91 | 102.50 | 99.56 | 101.55 | +0.704% | 660,621 | +19.714% |
| 2026-03-23 | 100.56 | 102.00 | 99.49 | 100.84 | +2.438% | 1,303,932 | +20.557% |
| 2026-03-20 | 100.98 | 101.00 | 98.27 | 98.44 | -2.525% | 1,877,587 | +23.497% |
| 2026-03-19 | 100.72 | 101.08 | 99.66 | 100.99 | -0.434% | 977,582 | +20.378% |
| 2026-03-18 | 104.28 | 104.98 | 101.38 | 101.43 | -3.666% | 1,023,110 | +19.856% |
| 2026-03-17 | 106.03 | 106.39 | 104.82 | 105.29 | -0.801% | 643,827 | +15.462% |
| 2026-03-16 | 105.81 | 106.88 | 105.03 | 106.14 | +0.922% | 1,068,164 | +14.537% |
| 2026-03-13 | 104.91 | 105.37 | 103.16 | 105.17 | +0.999% | 978,680 | +15.594% |
| 2026-03-12 | 103.46 | 105.40 | 103.39 | 104.13 | -0.725% | 1,123,639 | +16.748% |
| 2026-03-11 | 104.79 | 105.59 | 103.84 | 104.89 | -0.219% | 1,042,429 | +15.902% |
| 2026-03-10 | 105.05 | 106.76 | 103.44 | 105.12 | 0.000% | 1,563,727 | +15.649% |
| 2026-03-09 | 104.59 | 105.81 | 102.79 | 105.12 | -0.652% | 2,807,823 | +15.649% |
| 2026-03-06 | 107.94 | 109.02 | 105.15 | 105.81 | -2.164% | 965,165 | +14.895% |
| 2026-03-05 | 110.94 | 111.06 | 107.45 | 108.15 | -2.830% | 812,959 | +12.409% |
| 2026-03-04 | 112.99 | 112.99 | 109.84 | 111.30 | -1.408% | 777,996 | +9.227% |
| 2026-03-03 | 113.57 | 113.57 | 111.11 | 112.89 | -2.773% | 909,225 | +7.689% |
| 2026-03-02 | 114.86 | 116.38 | 112.39 | 116.11 | +1.318% | 979,041 | +4.702% |
| 2026-02-27 | 115.00 | 115.86 | 114.22 | 114.60 | -0.659% | 893,474 | +6.082% |
| 2026-02-26 | 115.00 | 115.66 | 112.48 | 115.36 | +0.707% | 884,150 | +5.383% |
| 2026-02-25 | 115.89 | 115.97 | 112.46 | 114.55 | -1.122% | 727,482 | +6.128% |
| 2026-02-24 | 115.23 | 116.62 | 114.88 | 115.85 | +0.652% | 855,180 | +4.937% |
| 2026-02-23 | 113.85 | 115.71 | 113.62 | 115.10 | +0.261% | 1,146,830 | +5.621% |
| 2026-02-20 | 113.95 | 114.96 | 113.10 | 114.80 | +0.967% | 819,254 | +5.897% |
| 2026-02-19 | 114.00 | 114.68 | 112.66 | 113.70 | -0.333% | 949,655 | +6.922% |
| 2026-02-18 | 110.67 | 114.44 | 110.45 | 114.08 | +3.408% | 1,608,246 | +6.566% |
| 2026-02-17 | 111.10 | 111.85 | 109.87 | 110.32 | -0.424% | 996,370 | +10.198% |
| 2026-02-13 | 109.70 | 111.92 | 109.70 | 110.79 | +0.362% | 1,310,458 | +9.730% |
| 2026-02-12 | 111.88 | 112.81 | 109.75 | 110.39 | -0.987% | 1,120,257 | +10.128% |
| 2026-02-11 | 111.42 | 112.63 | 110.34 | 111.49 | -0.063% | 878,223 | +9.041% |
| 2026-02-10 | 110.49 | 112.15 | 109.40 | 111.56 | +1.152% | 940,103 | +8.973% |
| 2026-02-09 | 111.82 | 112.09 | 109.03 | 110.29 | -2.294% | 1,670,548 | +10.228% |
| 2026-02-06 | 112.16 | 113.53 | 111.59 | 112.88 | -1.156% | 2,142,873 | +7.698% |
| 2026-02-05 | 113.50 | 115.85 | 110.05 | 114.20 | -0.902% | 1,882,249 | +6.454% |
| 2026-02-04 | 113.00 | 115.72 | 112.11 | 115.24 | +3.308% | 1,792,430 | +5.493% |
| 2026-02-03 | 108.75 | 112.30 | 108.30 | 111.55 | +3.498% | 1,794,125 | +8.983% |
| 2026-02-02 | 104.34 | 108.27 | 103.97 | 107.78 | +2.961% | 2,242,568 | +12.795% |
| 2026-01-30 | 103.56 | 104.75 | 102.47 | 104.68 | +0.335% | 1,624,605 | +16.135% |
| 2026-01-29 | 105.00 | 105.28 | 102.63 | 104.33 | +0.096% | 1,206,850 | +16.524% |
| 2026-01-28 | 103.48 | 104.47 | 102.91 | 104.23 | +0.424% | 975,076 | +16.636% |
| 2026-01-27 | 104.40 | 105.00 | 103.09 | 103.79 | -0.565% | 935,859 | +17.131% |
| 2026-01-26 | 104.24 | 104.84 | 103.88 | 104.38 | +0.443% | 864,259 | +16.469% |
| 2026-01-23 | 102.34 | 104.36 | 102.11 | 103.92 | +1.574% | 940,455 | +16.984% |
| 2026-01-22 | 102.88 | 103.59 | 102.02 | 102.31 | -0.486% | 860,098 | +18.825% |
| 2026-01-21 | 102.13 | 102.92 | 101.39 | 102.81 | +1.221% | 1,347,881 | +18.247% |
| 2026-01-20 | 103.25 | 103.56 | 101.39 | 101.57 | -2.561% | 1,365,184 | +19.691% |
| 2026-01-16 | 104.27 | 105.28 | 103.49 | 104.24 | -0.515% | 1,104,307 | +16.625% |
| 2026-01-15 | 104.44 | 105.83 | 104.06 | 104.78 | +0.595% | 867,671 | +16.024% |
| 2026-01-14 | 104.28 | 105.08 | 103.65 | 104.16 | +0.212% | 894,856 | +16.715% |
| 2026-01-13 | 106.00 | 106.00 | 102.95 | 103.94 | -1.842% | 982,490 | +16.962% |
| 2026-01-12 | 104.34 | 106.28 | 103.96 | 105.89 | +1.301% | 941,010 | +14.808% |
| 2026-01-09 | 103.43 | 104.53 | 103.20 | 104.53 | +0.946% | 727,873 | +16.302% |
| 2026-01-08 | 100.59 | 104.11 | 100.33 | 103.55 | +2.871% | 1,189,642 | +17.402% |
| 2026-01-07 | 104.37 | 104.37 | 100.48 | 100.66 | -3.212% | 1,310,978 | +20.773% |
| 2026-01-06 | 106.05 | 106.78 | 103.87 | 104.00 | -1.646% | 1,454,836 | +16.894% |
| 2026-01-05 | 103.44 | 106.31 | 103.44 | 105.74 | +1.497% | 1,619,100 | +14.971% |
| 2026-01-02 | 102.85 | 104.82 | 101.98 | 104.18 | +1.175% | 702,944 | +16.692% |
| 2025-12-31 | 103.19 | 103.93 | 102.84 | 102.97 | -0.733% | 552,926 | +18.064% |
| 2025-12-30 | 103.85 | 104.06 | 102.95 | 103.73 | -0.019% | 637,685 | +17.198% |
| 2025-12-29 | 102.88 | 104.05 | 102.50 | 103.75 | +0.826% | 802,531 | +17.176% |
| 2025-12-26 | 102.55 | 103.64 | 102.13 | 102.90 | +0.204% | 449,940 | +18.144% |
| 2025-12-24 | 102.85 | 103.19 | 102.24 | 102.69 | -0.369% | 352,376 | +18.385% |
| 2025-12-23 | 103.30 | 103.58 | 102.32 | 103.07 | -0.116% | 638,397 | +17.949% |
| 2025-12-22 | 102.17 | 103.82 | 102.17 | 103.19 | +1.177% | 1,232,045 | +17.812% |
| 2025-12-19 | 101.95 | 103.27 | 101.91 | 101.99 | -0.556% | 3,373,850 | +19.198% |
| 2025-12-18 | 104.28 | 105.03 | 102.48 | 102.56 | -1.668% | 2,047,687 | +18.535% |
| 2025-12-17 | 101.28 | 104.49 | 101.28 | 104.30 | +2.728% | 2,101,191 | +16.558% |
| 2025-12-16 | 101.43 | 102.60 | 100.38 | 101.53 | +0.277% | 1,768,355 | +19.738% |
| 2025-12-15 | 98.11 | 101.58 | 98.04 | 101.25 | +3.496% | 2,158,102 | +20.069% |
| 2025-12-12 | 96.31 | 97.92 | 95.68 | 97.83 | +1.959% | 1,331,894 | +24.267% |
| 2025-12-11 | 95.23 | 96.30 | 94.81 | 95.95 | +0.957% | 1,421,533 | +26.701% |
| 2025-12-10 | 94.06 | 95.42 | 93.48 | 95.04 | +0.892% | 1,765,382 | +27.915% |
| 2025-12-09 | 95.38 | 96.46 | 94.02 | 94.20 | -2.059% | 1,874,616 | +29.055% |
| 2025-12-08 | 97.44 | 98.00 | 95.31 | 96.18 | -1.807% | 2,379,161 | +26.398% |
| 2025-12-05 | 98.46 | 99.67 | 97.94 | 97.95 | -0.538% | 1,014,629 | +24.114% |
| 2025-12-04 | 99.46 | 100.11 | 98.26 | 98.48 | -0.926% | 1,165,002 | +23.446% |
| 2025-12-03 | 98.33 | 99.54 | 98.05 | 99.40 | +1.336% | 1,473,594 | +22.304% |
| 2025-12-02 | 97.62 | 98.68 | 97.28 | 98.09 | +0.708% | 2,327,017 | +23.937% |
| 2025-12-01 | 97.00 | 98.38 | 96.66 | 97.40 | +0.589% | 1,426,310 | +24.815% |
| 2025-11-28 | 97.85 | 97.97 | 96.73 | 96.83 | -0.103% | 957,508 | +25.550% |
| 2025-11-26 | 97.11 | 97.99 | 96.81 | 96.93 | -0.113% | 1,814,310 | +25.420% |
| 2025-11-25 | 96.51 | 97.58 | 95.62 | 97.04 | +1.890% | 2,459,491 | +25.278% |
| 2025-11-24 | 96.50 | 97.25 | 94.42 | 95.24 | -2.087% | 10,887,764 | +27.646% |
| 2025-11-21 | 96.56 | 98.27 | 95.72 | 97.27 | +1.460% | 1,679,510 | +24.982% |
| 2025-11-20 | 94.71 | 96.59 | 94.68 | 95.87 | +1.193% | 1,306,256 | +26.807% |
| 2025-11-19 | 95.32 | 95.85 | 93.53 | 94.74 | -0.483% | 1,666,678 | +28.320% |
| 2025-11-18 | 95.18 | 95.94 | 94.35 | 95.20 | +0.189% | 1,767,777 | +27.700% |
| 2025-11-17 | 96.67 | 97.73 | 94.95 | 95.02 | -2.182% | 2,226,500 | +27.941% |
| 2025-11-14 | 100.20 | 100.73 | 96.90 | 97.14 | -3.793% | 2,796,034 | +25.149% |
| 2025-11-13 | 99.02 | 102.29 | 98.24 | 100.97 | +2.352% | 1,384,339 | +20.402% |
| 2025-11-12 | 100.01 | 100.41 | 98.52 | 98.65 | -1.508% | 1,417,058 | +23.234% |
| 2025-11-11 | 99.20 | 100.95 | 99.00 | 100.16 | +1.019% | 1,045,495 | +21.376% |
| 2025-11-10 | 99.05 | 100.08 | 97.74 | 99.15 | +1.360% | 1,648,992 | +22.612% |
| 2025-11-07 | 96.09 | 98.32 | 95.07 | 97.82 | +1.853% | 1,786,521 | +24.279% |
| 2025-11-06 | 99.44 | 100.44 | 95.77 | 96.04 | -2.616% | 1,772,639 | +26.583% |
| 2025-11-05 | 97.53 | 99.15 | 96.73 | 98.62 | +1.377% | 1,130,099 | +23.271% |
| 2025-11-04 | 97.03 | 98.96 | 96.82 | 97.28 | +0.062% | 1,670,816 | +24.969% |
| 2025-11-03 | 96.60 | 97.54 | 95.54 | 97.22 | +0.041% | 1,547,353 | +25.046% |
| 2025-10-31 | 95.45 | 97.36 | 94.34 | 97.18 | +1.113% | 1,886,637 | +25.098% |
| 2025-10-30 | 94.95 | 96.86 | 94.95 | 96.11 | +0.649% | 1,434,559 | +26.490% |
| 2025-10-29 | 96.96 | 97.36 | 95.25 | 95.49 | -2.252% | 1,366,785 | +27.312% |
| 2025-10-28 | 98.82 | 98.94 | 97.53 | 97.69 | -1.403% | 1,360,697 | +24.445% |
| 2025-10-27 | 99.04 | 99.37 | 98.00 | 99.08 | +0.233% | 1,143,348 | +22.699% |
| 2025-10-24 | 99.45 | 99.86 | 98.30 | 98.85 | -0.121% | 1,340,313 | +22.984% |
| 2025-10-23 | 99.66 | 100.07 | 98.06 | 98.97 | -0.222% | 1,967,762 | +22.835% |
| 2025-10-22 | 100.52 | 100.69 | 98.73 | 99.19 | -0.412% | 2,412,077 | +22.563% |
| 2025-10-21 | 101.31 | 102.85 | 97.47 | 99.60 | +5.497% | 2,437,083 | +22.058% |
| 2025-10-20 | 93.11 | 95.04 | 93.07 | 94.41 | +0.607% | 2,716,622 | +28.768% |
| 2025-10-17 | 92.32 | 94.13 | 92.06 | 93.84 | +1.624% | 1,706,616 | +29.550% |
| 2025-10-16 | 91.21 | 93.13 | 90.02 | 92.34 | +2.169% | 1,367,035 | +31.655% |
| 2025-10-15 | 90.63 | 91.40 | 89.80 | 90.38 | -0.408% | 1,014,276 | +34.510% |
| 2025-10-14 | 89.62 | 91.55 | 89.21 | 90.75 | +0.599% | 1,246,767 | +33.961% |
| 2025-10-13 | 90.90 | 91.57 | 90.08 | 90.21 | -0.584% | 902,619 | +34.763% |
| 2025-10-10 | 91.88 | 92.46 | 90.71 | 90.74 | -0.690% | 1,359,525 | +33.976% |
| 2025-10-09 | 92.08 | 92.47 | 91.14 | 91.37 | -0.598% | 1,430,928 | +33.052% |
| 2025-10-08 | 92.84 | 92.84 | 91.42 | 91.92 | -0.304% | 1,431,183 | +32.256% |
| 2025-10-07 | 94.22 | 95.00 | 91.49 | 92.20 | -2.196% | 1,438,261 | +31.855% |
| 2025-10-06 | 95.68 | 96.17 | 94.24 | 94.27 | -2.240% | 1,148,535 | +28.959% |
| 2025-10-03 | 96.55 | 97.03 | 96.06 | 96.43 | -0.526% | 836,245 | +26.071% |
| 2025-10-02 | 96.70 | 97.53 | 96.62 | 96.94 | +0.207% | 901,957 | +25.407% |
| 2025-10-01 | 96.75 | 97.00 | 95.67 | 96.74 | +0.155% | 1,241,068 | +25.667% |
| 2025-09-30 | 95.74 | 96.83 | 95.40 | 96.59 | +0.041% | 997,901 | +25.862% |
| 2025-09-29 | 97.43 | 97.43 | 95.74 | 96.55 | -0.536% | 1,248,408 | +25.914% |
| 2025-09-26 | 94.40 | 97.31 | 94.40 | 97.07 | +2.265% | 1,227,858 | +25.240% |
| 2025-09-25 | 96.14 | 96.28 | 94.69 | 94.92 | -1.361% | 1,593,195 | +28.076% |
| 2025-09-24 | 94.65 | 96.29 | 94.61 | 96.23 | +1.573% | 1,276,328 | +26.333% |
| 2025-09-23 | 94.75 | 95.14 | 94.26 | 94.74 | +0.371% | 1,302,870 | +28.320% |
| 2025-09-22 | 95.02 | 95.21 | 94.34 | 94.39 | -0.285% | 782,803 | +28.795% |
| 2025-09-19 | 95.41 | 95.80 | 94.34 | 94.66 | -0.630% | 1,471,775 | +28.428% |
| 2025-09-18 | 95.00 | 95.71 | 94.05 | 95.26 | +0.253% | 715,001 | +27.619% |
| 2025-09-17 | 95.48 | 96.76 | 94.44 | 95.02 | -0.325% | 844,930 | +27.941% |
| 2025-09-16 | 95.55 | 95.63 | 94.70 | 95.33 | -0.178% | 1,148,723 | +27.525% |
| 2025-09-15 | 96.50 | 96.78 | 95.47 | 95.50 | -0.934% | 1,182,296 | +27.298% |
| 2025-09-12 | 96.99 | 97.50 | 96.39 | 96.40 | -1.219% | 1,215,202 | +26.110% |
| 2025-09-11 | 94.51 | 97.59 | 94.51 | 97.59 | +3.215% | 1,590,062 | +24.572% |
| 2025-09-10 | 94.04 | 94.96 | 93.51 | 94.55 | -0.011% | 1,454,236 | +28.577% |
| 2025-09-09 | 94.12 | 94.66 | 93.67 | 94.56 | +0.532% | 1,386,974 | +28.564% |
| 2025-09-08 | 93.96 | 94.30 | 92.93 | 94.06 | -0.180% | 1,443,910 | +29.247% |
| 2025-09-05 | 94.18 | 94.55 | 93.00 | 94.23 | +2.124% | 1,701,454 | +29.014% |
| 2025-09-04 | 92.36 | 92.73 | 91.48 | 92.27 | +0.087% | 2,188,622 | +31.755% |
| 2025-09-03 | 98.36 | 98.42 | 91.48 | 92.19 | -6.652% | 2,817,891 | +31.869% |
| 2025-09-02 | 98.51 | 99.05 | 97.59 | 98.76 | -0.624% | 1,140,442 | +23.096% |
| 2025-08-29 | 100.34 | 100.89 | 99.11 | 99.38 | -0.749% | 787,403 | +22.328% |
| 2025-08-28 | 100.46 | 100.65 | 99.00 | 100.13 | +0.301% | 1,245,680 | +21.412% |
| 2025-08-27 | 100.31 | 101.15 | 99.83 | 99.83 | -0.952% | 989,003 | +21.777% |
| 2025-08-26 | 100.21 | 100.98 | 99.92 | 100.79 | +0.589% | 1,522,389 | +20.617% |
| 2025-08-25 | 100.50 | 100.95 | 99.65 | 100.20 | -0.654% | 636,934 | +21.327% |
| 2025-08-22 | 101.34 | 102.36 | 100.58 | 100.86 | -0.129% | 1,048,910 | +20.533% |
| 2025-08-21 | 100.28 | 101.17 | 100.17 | 100.99 | +0.268% | 814,930 | +20.378% |
| 2025-08-20 | 100.68 | 101.07 | 100.15 | 100.72 | +0.529% | 744,587 | +20.701% |
| 2025-08-19 | 99.10 | 100.22 | 99.10 | 100.19 | +1.356% | 599,325 | +21.339% |
| 2025-08-18 | 100.60 | 100.84 | 98.83 | 98.85 | -1.700% | 1,095,654 | +22.984% |
| 2025-08-15 | 101.17 | 101.28 | 100.03 | 100.56 | -0.514% | 824,207 | +20.893% |
| 2025-08-14 | 102.00 | 102.02 | 100.00 | 101.08 | -1.702% | 927,734 | +20.271% |
| 2025-08-13 | 101.73 | 102.92 | 100.92 | 102.83 | +1.211% | 970,386 | +18.224% |
| 2025-08-12 | 100.75 | 101.61 | 99.99 | 101.60 | +0.814% | 849,608 | +19.656% |
| 2025-08-11 | 101.50 | 101.87 | 99.83 | 100.78 | -0.690% | 924,147 | +20.629% |
| 2025-08-08 | 100.79 | 101.58 | 100.44 | 101.48 | +0.705% | 966,227 | +19.797% |
| 2025-08-07 | 99.65 | 101.18 | 99.35 | 100.77 | +1.246% | 1,500,886 | +20.641% |
| 2025-08-06 | 98.13 | 99.56 | 97.86 | 99.53 | +1.478% | 1,460,865 | +22.144% |
| 2025-08-05 | 99.04 | 99.46 | 97.63 | 98.08 | -0.416% | 1,220,889 | +23.950% |
| 2025-08-04 | 98.29 | 98.58 | 97.40 | 98.49 | +0.346% | 1,402,899 | +23.434% |
| 2025-08-01 | 99.13 | 99.31 | 97.70 | 98.15 | -1.218% | 1,292,240 | +23.861% |
| 2025-07-31 | 98.90 | 99.79 | 98.29 | 99.36 | +0.010% | 1,122,080 | +22.353% |
| 2025-07-30 | 100.73 | 101.00 | 98.98 | 99.35 | -1.673% | 1,022,660 | +22.365% |
| 2025-07-29 | 101.99 | 102.04 | 100.62 | 101.04 | -0.434% | 880,420 | +20.319% |
| 2025-07-28 | 102.41 | 102.56 | 101.26 | 101.48 | -1.457% | 1,324,530 | +19.797% |
| 2025-07-25 | 104.12 | 104.37 | 102.29 | 102.98 | -1.171% | 1,370,236 | +18.052% |
| 2025-07-24 | 106.01 | 106.86 | 103.97 | 104.20 | -1.082% | 1,896,431 | +16.670% |
| 2025-07-23 | 105.85 | 106.46 | 104.03 | 105.34 | +0.276% | 2,129,032 | +15.407% |
| 2025-07-22 | 108.74 | 108.74 | 104.05 | 105.05 | +0.286% | 3,720,606 | +15.726% |
| 2025-07-21 | 106.13 | 106.55 | 104.61 | 104.75 | -1.393% | 1,914,077 | +16.057% |
| 2025-07-18 | 106.41 | 106.81 | 105.28 | 106.23 | -0.066% | 756,944 | +14.440% |
| 2025-07-17 | 105.67 | 106.97 | 105.11 | 106.30 | -0.066% | 1,044,448 | +14.365% |
| 2025-07-16 | 105.54 | 106.83 | 105.01 | 106.37 | +0.653% | 1,170,141 | +14.290% |
| 2025-07-15 | 107.25 | 107.67 | 105.57 | 105.68 | -1.445% | 768,194 | +15.036% |
| 2025-07-14 | 106.78 | 107.72 | 106.39 | 107.23 | +0.047% | 767,943 | +13.373% |
| 2025-07-11 | 107.09 | 107.94 | 106.47 | 107.18 | -0.251% | 790,272 | +13.426% |
| 2025-07-10 | 107.89 | 109.23 | 107.45 | 107.45 | -0.472% | 772,449 | +13.141% |
| 2025-07-09 | 109.19 | 109.48 | 106.94 | 107.96 | -0.148% | 782,983 | +12.607% |
| 2025-07-08 | 108.21 | 109.12 | 108.07 | 108.12 | 0.000% | 902,388 | +12.440% |
| 2025-07-07 | 107.93 | 108.79 | 107.72 | 108.12 | +0.204% | 722,122 | +12.440% |
| 2025-07-03 | 107.25 | 108.05 | 106.81 | 107.90 | +0.926% | 630,682 | +12.669% |
| 2025-07-02 | 105.19 | 107.00 | 105.13 | 106.91 | +1.500% | 982,199 | +13.712% |
| 2025-07-01 | 103.09 | 106.07 | 102.75 | 105.33 | +2.282% | 938,925 | +15.418% |
| 2025-06-30 | 103.04 | 103.40 | 102.15 | 102.98 | -0.502% | 908,882 | +18.052% |
| 2025-06-27 | 104.76 | 105.23 | 103.12 | 103.50 | -0.910% | 1,671,447 | +17.459% |
| 2025-06-26 | 104.54 | 105.38 | 104.39 | 104.45 | +0.510% | 1,053,304 | +16.391% |
| 2025-06-25 | 103.73 | 104.39 | 103.44 | 103.92 | -0.450% | 1,119,370 | +16.984% |
| 2025-06-24 | 104.68 | 105.05 | 103.80 | 104.39 | +0.211% | 1,021,059 | +16.458% |
| 2025-06-23 | 102.89 | 104.42 | 102.46 | 104.17 | +0.531% | 1,513,897 | +16.703% |
| 2025-06-20 | 103.09 | 103.86 | 101.91 | 103.62 | +1.053% | 2,792,539 | +17.323% |
| 2025-06-18 | 101.03 | 103.61 | 100.95 | 102.54 | +1.485% | 1,861,067 | +18.559% |
| 2025-06-17 | 100.84 | 101.62 | 100.56 | 101.04 | -0.483% | 1,227,926 | +20.319% |
| 2025-06-16 | 100.35 | 101.71 | 99.90 | 101.53 | +1.683% | 883,609 | +19.738% |
| 2025-06-13 | 100.11 | 101.38 | 99.56 | 99.85 | -1.538% | 803,937 | +21.753% |
| 2025-06-12 | 100.17 | 101.76 | 99.37 | 101.41 | +0.745% | 1,041,084 | +19.880% |
| 2025-06-11 | 99.85 | 100.68 | 99.38 | 100.66 | +0.660% | 977,661 | +20.773% |
| 2025-06-10 | 100.97 | 102.00 | 99.63 | 100.00 | -0.646% | 739,160 | +21.570% |
| 2025-06-09 | 100.04 | 101.00 | 99.85 | 100.65 | +0.710% | 1,394,684 | +20.785% |
| 2025-06-06 | 98.50 | 100.02 | 98.24 | 99.94 | +2.324% | 1,174,529 | +21.643% |
| 2025-06-05 | 98.50 | 98.50 | 96.83 | 97.67 | +0.318% | 722,375 | +24.470% |
| 2025-06-04 | 98.33 | 98.45 | 97.26 | 97.36 | -0.855% | 640,628 | +24.866% |
| 2025-06-03 | 96.66 | 98.36 | 95.61 | 98.20 | +1.530% | 1,438,060 | +23.798% |
| 2025-06-02 | 97.62 | 97.99 | 96.21 | 96.72 | -1.807% | 726,281 | +25.693% |
| 2025-05-30 | 98.26 | 98.77 | 97.56 | 98.50 | -0.010% | 1,403,845 | +23.421% |
| 2025-05-29 | 97.97 | 98.70 | 97.31 | 98.51 | +0.623% | 1,003,647 | +23.409% |
| 2025-05-28 | 98.15 | 98.61 | 97.64 | 97.90 | 0.000% | 1,004,318 | +24.178% |