CLH
Clean Harbors, Inc
stockNYSE
At CloseOct 16, 2026 3:59:58 PM EDT
320.14USD+0.113%(+0.36)491,678
CLH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 320.94 | 323.13 | 314.89 | 320.14 | +0.113% | 491,678 | 0.000% |
| 2026-10-15 | 321.29 | 322.26 | 318.70 | 319.78 | +0.169% | 628,462 | +0.113% |
| 2026-10-14 | 317.02 | 321.08 | 316.45 | 319.24 | +0.586% | 448,590 | +0.282% |
| 2026-10-13 | 319.66 | 320.61 | 315.71 | 317.38 | -0.514% | 270,885 | +0.870% |
| 2026-10-12 | 317.33 | 322.25 | 316.21 | 319.02 | +0.659% | 358,328 | +0.351% |
| 2026-10-09 | 323.02 | 323.02 | 316.01 | 316.93 | -0.129% | 230,952 | +1.013% |
| 2026-10-08 | 316.99 | 319.36 | 315.16 | 317.34 | +0.570% | 238,439 | +0.882% |
| 2026-10-07 | 317.30 | 320.33 | 315.06 | 315.54 | -0.792% | 426,230 | +1.458% |
| 2026-10-06 | 322.07 | 323.61 | 316.86 | 318.06 | -1.337% | 399,288 | +0.654% |
| 2026-10-05 | 318.51 | 327.46 | 316.34 | 322.37 | +1.212% | 480,699 | -0.692% |
| 2026-10-02 | 313.59 | 319.80 | 312.71 | 318.51 | +1.920% | 424,056 | +0.512% |
| 2026-10-01 | 310.00 | 313.90 | 308.32 | 312.51 | +0.735% | 325,903 | +2.442% |
| 2026-09-30 | 312.49 | 313.29 | 308.47 | 310.23 | -0.465% | 419,872 | +3.194% |
| 2026-09-29 | 310.04 | 313.38 | 309.68 | 311.68 | -0.504% | 282,954 | +2.714% |
| 2026-09-28 | 313.19 | 315.75 | 312.09 | 313.26 | +0.070% | 347,164 | +2.196% |
| 2026-09-25 | 315.51 | 316.63 | 311.11 | 313.04 | -0.959% | 310,531 | +2.268% |
| 2026-09-24 | 314.22 | 318.78 | 313.65 | 316.07 | +0.932% | 437,347 | +1.288% |
| 2026-09-23 | 313.35 | 315.49 | 310.69 | 313.15 | +0.096% | 429,888 | +2.232% |
| 2026-09-22 | 312.54 | 314.56 | 310.65 | 312.85 | +0.456% | 481,074 | +2.330% |
| 2026-09-21 | 315.35 | 317.65 | 309.81 | 311.43 | -1.384% | 447,069 | +2.797% |
| 2026-09-18 | 317.18 | 317.50 | 311.88 | 315.80 | +0.079% | 538,244 | +1.374% |
| 2026-09-17 | 320.94 | 322.27 | 315.22 | 315.55 | -1.069% | 345,774 | +1.455% |
| 2026-09-16 | 318.50 | 325.47 | 317.17 | 318.96 | +0.239% | 521,607 | +0.370% |
| 2026-09-15 | 323.12 | 323.99 | 317.73 | 318.20 | -1.483% | 370,859 | +0.610% |
| 2026-09-14 | 324.63 | 325.92 | 319.74 | 322.99 | +0.053% | 360,354 | -0.882% |
| 2026-09-11 | 321.23 | 323.19 | 317.64 | 322.82 | +0.586% | 241,015 | -0.830% |
| 2026-09-10 | 316.00 | 323.78 | 314.00 | 320.94 | +1.660% | 382,156 | -0.249% |
| 2026-09-09 | 318.81 | 321.03 | 314.09 | 315.70 | -0.451% | 344,410 | +1.406% |
| 2026-09-08 | 316.69 | 319.21 | 314.29 | 317.13 | +0.009% | 405,236 | +0.949% |
| 2026-09-04 | 315.62 | 318.84 | 314.87 | 317.10 | -0.486% | 224,421 | +0.959% |
| 2026-09-03 | 317.26 | 320.26 | 314.57 | 318.65 | +1.088% | 273,550 | +0.468% |
| 2026-09-02 | 314.53 | 317.90 | 310.51 | 315.22 | -0.010% | 494,658 | +1.561% |
| 2026-09-01 | 316.27 | 318.99 | 313.82 | 315.25 | 0.000% | 364,364 | +1.551% |
| 2026-08-31 | 310.97 | 315.63 | 310.00 | 315.25 | +1.461% | 549,593 | +1.551% |
| 2026-08-28 | 312.47 | 312.51 | 308.58 | 310.71 | -0.353% | 379,208 | +3.035% |
| 2026-08-27 | 312.33 | 313.92 | 308.45 | 311.81 | -0.593% | 265,472 | +2.671% |
| 2026-08-26 | 308.00 | 314.80 | 308.00 | 313.67 | +1.682% | 321,150 | +2.063% |
| 2026-08-25 | 314.36 | 315.31 | 308.34 | 308.48 | -1.677% | 268,155 | +3.780% |
| 2026-08-24 | 316.00 | 316.80 | 310.85 | 313.74 | -0.709% | 362,742 | +2.040% |
| 2026-08-21 | 323.48 | 323.48 | 314.52 | 315.98 | -1.854% | 315,156 | +1.317% |
| 2026-08-20 | 324.07 | 328.68 | 321.79 | 321.95 | -1.005% | 529,186 | -0.562% |
| 2026-08-19 | 320.98 | 326.73 | 318.92 | 325.22 | +1.790% | 718,196 | -1.562% |
| 2026-08-18 | 326.05 | 326.89 | 318.06 | 319.50 | -2.009% | 544,836 | +0.200% |
| 2026-08-17 | 320.32 | 326.45 | 319.23 | 326.05 | +1.264% | 582,794 | -1.813% |
| 2026-08-14 | 321.70 | 323.21 | 319.07 | 321.98 | +0.543% | 552,803 | -0.571% |
| 2026-08-13 | 317.35 | 320.69 | 316.47 | 320.24 | +1.134% | 534,527 | -0.031% |
| 2026-08-12 | 311.19 | 318.87 | 310.54 | 316.65 | +1.637% | 518,174 | +1.102% |
| 2026-08-11 | 310.15 | 314.04 | 309.98 | 311.55 | +0.500% | 254,181 | +2.757% |
| 2026-08-10 | 309.07 | 314.40 | 307.22 | 310.00 | +0.594% | 406,780 | +3.271% |
| 2026-08-07 | 307.50 | 310.21 | 306.53 | 308.17 | +0.172% | 345,827 | +3.884% |
| 2026-08-06 | 311.93 | 315.51 | 307.47 | 307.64 | -0.517% | 315,774 | +4.063% |
| 2026-08-05 | 312.63 | 315.25 | 306.13 | 309.24 | -0.441% | 407,272 | +3.525% |
| 2026-08-04 | 309.74 | 311.85 | 303.46 | 310.61 | -0.119% | 506,249 | +3.068% |
| 2026-08-03 | 313.16 | 317.03 | 310.69 | 310.98 | -0.607% | 417,210 | +2.946% |
| 2026-07-31 | 316.99 | 317.74 | 312.30 | 312.88 | -1.346% | 372,282 | +2.320% |
| 2026-07-30 | 327.05 | 327.09 | 310.60 | 317.15 | -2.816% | 724,183 | +0.943% |
| 2026-07-29 | 330.97 | 335.94 | 320.54 | 326.34 | +7.465% | 1,490,277 | -1.900% |
| 2026-07-28 | 304.54 | 306.35 | 299.84 | 303.67 | +0.636% | 677,087 | +5.424% |
| 2026-07-27 | 306.75 | 311.31 | 299.86 | 301.75 | -0.655% | 511,909 | +6.094% |
| 2026-07-24 | 306.70 | 309.49 | 303.60 | 303.74 | -0.891% | 418,386 | +5.399% |
| 2026-07-23 | 305.94 | 308.86 | 304.43 | 306.47 | +0.065% | 310,470 | +4.460% |
| 2026-07-22 | 305.71 | 309.56 | 305.46 | 306.27 | +0.364% | 297,133 | +4.529% |
| 2026-07-21 | 307.83 | 308.41 | 299.15 | 305.16 | -1.631% | 406,812 | +4.909% |
| 2026-07-20 | 312.42 | 314.88 | 309.59 | 310.22 | -0.116% | 439,520 | +3.198% |
| 2026-07-17 | 310.74 | 311.99 | 307.17 | 310.58 | +0.003% | 846,904 | +3.078% |
| 2026-07-16 | 304.87 | 311.36 | 302.62 | 310.57 | +2.373% | 490,425 | +3.081% |
| 2026-07-15 | 304.72 | 305.89 | 301.85 | 303.37 | -0.587% | 323,859 | +5.528% |
| 2026-07-14 | 303.70 | 307.46 | 301.41 | 305.16 | +0.501% | 339,553 | +4.909% |
| 2026-07-13 | 304.72 | 308.47 | 303.36 | 303.64 | -0.161% | 350,222 | +5.434% |
| 2026-07-10 | 303.44 | 304.97 | 301.53 | 304.13 | +0.735% | 354,685 | +5.264% |
| 2026-07-09 | 300.01 | 304.50 | 298.88 | 301.91 | +0.316% | 464,891 | +6.038% |
| 2026-07-08 | 298.05 | 301.54 | 295.34 | 300.96 | +1.017% | 391,604 | +6.373% |
| 2026-07-07 | 296.23 | 298.74 | 293.06 | 297.93 | +1.144% | 230,277 | +7.455% |
| 2026-07-06 | 291.84 | 296.98 | 290.59 | 294.56 | +1.154% | 353,529 | +8.684% |
| 2026-07-02 | 292.23 | 293.21 | 286.17 | 291.20 | +0.158% | 426,785 | +9.938% |
| 2026-07-01 | 296.82 | 297.96 | 290.44 | 290.74 | -2.681% | 449,726 | +10.112% |
| 2026-06-30 | 299.52 | 300.81 | 295.93 | 298.75 | -0.350% | 453,562 | +7.160% |
| 2026-06-29 | 300.00 | 302.63 | 298.05 | 299.80 | -0.613% | 409,815 | +6.785% |
| 2026-06-26 | 300.00 | 302.53 | 297.62 | 301.65 | +0.755% | 712,631 | +6.130% |
| 2026-06-25 | 300.00 | 305.46 | 297.00 | 299.39 | +0.204% | 453,591 | +6.931% |
| 2026-06-24 | 291.54 | 299.84 | 287.72 | 298.78 | +3.074% | 550,338 | +7.149% |
| 2026-06-23 | 287.22 | 290.69 | 282.39 | 289.87 | +0.176% | 458,439 | +10.443% |
| 2026-06-22 | 287.41 | 292.82 | 285.88 | 289.36 | +0.263% | 390,282 | +10.637% |
| 2026-06-18 | 288.54 | 291.34 | 285.57 | 288.60 | +0.470% | 535,299 | +10.929% |
| 2026-06-17 | 288.94 | 292.93 | 286.33 | 287.25 | -1.160% | 454,827 | +11.450% |
| 2026-06-16 | 284.41 | 290.93 | 282.90 | 290.62 | +2.320% | 513,511 | +10.158% |
| 2026-06-15 | 289.23 | 294.31 | 283.21 | 284.03 | -1.303% | 531,337 | +12.713% |
| 2026-06-12 | 287.66 | 289.34 | 284.64 | 287.78 | +0.349% | 904,248 | +11.245% |
| 2026-06-11 | 290.19 | 292.80 | 285.70 | 286.78 | -0.644% | 331,843 | +11.633% |
| 2026-06-10 | 290.55 | 295.92 | 287.65 | 288.64 | +0.226% | 500,620 | +10.913% |
| 2026-06-09 | 280.45 | 290.05 | 279.96 | 287.99 | +3.460% | 512,784 | +11.164% |
| 2026-06-08 | 283.16 | 284.61 | 278.05 | 278.36 | -1.650% | 509,587 | +15.009% |
| 2026-06-05 | 287.42 | 289.74 | 282.27 | 283.03 | -1.349% | 371,400 | +13.112% |
| 2026-06-04 | 289.41 | 292.58 | 285.21 | 286.90 | +0.094% | 418,026 | +11.586% |
| 2026-06-03 | 276.10 | 286.99 | 276.07 | 286.63 | +3.855% | 483,746 | +11.691% |
| 2026-06-02 | 281.01 | 282.26 | 274.40 | 275.99 | -1.783% | 567,416 | +15.997% |
| 2026-06-01 | 281.10 | 283.17 | 280.00 | 281.00 | -0.011% | 443,655 | +13.929% |
| 2026-05-29 | 282.12 | 284.22 | 279.79 | 281.03 | +0.114% | 589,019 | +13.917% |
| 2026-05-28 | 285.11 | 285.11 | 279.23 | 280.71 | -0.725% | 436,716 | +14.047% |
| 2026-05-27 | 283.73 | 285.30 | 280.13 | 282.76 | -1.364% | 685,634 | +13.220% |
| 2026-05-26 | 287.77 | 290.41 | 283.67 | 286.67 | -0.087% | 417,388 | +11.675% |
| 2026-05-22 | 283.54 | 287.38 | 280.95 | 286.92 | +1.543% | 338,525 | +11.578% |
| 2026-05-21 | 287.75 | 287.75 | 282.06 | 282.56 | -3.034% | 606,857 | +13.300% |
| 2026-05-20 | 292.05 | 295.96 | 289.00 | 291.40 | -0.199% | 478,201 | +9.863% |
| 2026-05-19 | 301.68 | 303.25 | 291.44 | 291.98 | -3.225% | 870,541 | +9.644% |
| 2026-05-18 | 304.56 | 307.98 | 300.23 | 301.71 | -0.675% | 467,549 | +6.109% |
| 2026-05-15 | 307.79 | 308.66 | 301.68 | 303.76 | -1.505% | 711,614 | +5.392% |
| 2026-05-14 | 306.27 | 308.61 | 304.30 | 308.40 | +1.799% | 413,650 | +3.807% |
| 2026-05-13 | 297.37 | 303.97 | 295.14 | 302.95 | +2.213% | 463,583 | +5.674% |
| 2026-05-12 | 293.91 | 297.74 | 293.29 | 296.39 | +1.002% | 547,713 | +8.013% |
| 2026-05-11 | 291.88 | 295.26 | 289.87 | 293.45 | +0.790% | 445,866 | +9.095% |
| 2026-05-08 | 285.62 | 294.92 | 281.85 | 291.15 | +3.109% | 1,197,967 | +9.957% |
| 2026-05-07 | 290.94 | 292.72 | 280.63 | 282.37 | -1.948% | 1,409,679 | +13.376% |
| 2026-05-06 | 304.28 | 314.31 | 282.12 | 287.98 | -8.199% | 2,174,328 | +11.167% |
| 2026-05-05 | 309.03 | 313.70 | 305.09 | 313.70 | +1.050% | 431,202 | +2.053% |
| 2026-05-04 | 310.60 | 312.23 | 307.99 | 310.44 | -0.318% | 349,666 | +3.125% |
| 2026-05-01 | 314.07 | 314.07 | 309.47 | 311.43 | -0.400% | 250,018 | +2.797% |
| 2026-04-30 | 307.18 | 313.45 | 304.09 | 312.68 | +2.036% | 429,494 | +2.386% |
| 2026-04-29 | 306.59 | 307.21 | 303.77 | 306.44 | +0.078% | 328,228 | +4.471% |
| 2026-04-28 | 308.61 | 308.98 | 303.98 | 306.20 | -0.368% | 197,558 | +4.553% |
| 2026-04-27 | 308.72 | 310.65 | 306.28 | 307.33 | -0.537% | 395,076 | +4.168% |
| 2026-04-24 | 309.87 | 310.52 | 306.61 | 308.99 | -0.429% | 314,011 | +3.609% |
| 2026-04-23 | 305.73 | 310.35 | 304.19 | 310.32 | +1.945% | 278,168 | +3.164% |
| 2026-04-22 | 306.64 | 307.55 | 301.92 | 304.40 | -0.138% | 289,152 | +5.171% |
| 2026-04-21 | 303.93 | 305.24 | 302.13 | 304.82 | +0.402% | 303,302 | +5.026% |
| 2026-04-20 | 300.86 | 306.27 | 300.42 | 303.60 | +0.964% | 352,134 | +5.448% |
| 2026-04-17 | 297.19 | 302.96 | 294.92 | 300.70 | +1.372% | 661,061 | +6.465% |
| 2026-04-16 | 296.96 | 300.15 | 295.42 | 296.63 | +0.213% | 736,463 | +7.926% |
| 2026-04-15 | 303.88 | 304.14 | 295.11 | 296.00 | -2.763% | 523,435 | +8.155% |
| 2026-04-14 | 303.64 | 305.59 | 298.27 | 304.41 | +0.267% | 469,196 | +5.167% |
| 2026-04-13 | 302.23 | 306.89 | 300.88 | 303.60 | +0.453% | 532,522 | +5.448% |
| 2026-04-10 | 302.10 | 303.46 | 298.89 | 302.23 | +0.023% | 310,225 | +5.926% |
| 2026-04-09 | 301.52 | 303.81 | 298.96 | 302.16 | -0.139% | 842,349 | +5.950% |
| 2026-04-08 | 314.26 | 316.98 | 301.28 | 302.58 | +1.245% | 895,677 | +5.803% |
| 2026-04-07 | 299.60 | 302.25 | 297.08 | 298.86 | -0.260% | 300,348 | +7.120% |
| 2026-04-06 | 296.01 | 299.86 | 293.58 | 299.64 | +0.889% | 395,188 | +6.842% |
| 2026-04-02 | 286.53 | 299.55 | 286.21 | 297.00 | +2.400% | 495,014 | +7.791% |
| 2026-04-01 | 287.55 | 291.64 | 287.01 | 290.04 | +1.154% | 385,086 | +10.378% |
| 2026-03-31 | 282.88 | 288.89 | 277.58 | 286.73 | +2.491% | 556,278 | +11.652% |
| 2026-03-30 | 282.60 | 284.82 | 278.01 | 279.76 | +0.272% | 440,321 | +14.434% |
| 2026-03-27 | 281.96 | 282.87 | 277.99 | 279.00 | -1.361% | 296,110 | +14.746% |
| 2026-03-26 | 286.44 | 290.00 | 281.91 | 282.85 | -1.887% | 361,842 | +13.184% |
| 2026-03-25 | 288.02 | 292.02 | 281.76 | 288.29 | +1.083% | 379,053 | +11.048% |
| 2026-03-24 | 284.30 | 290.11 | 282.10 | 285.20 | -0.315% | 626,251 | +12.251% |
| 2026-03-23 | 280.94 | 288.50 | 280.00 | 286.10 | +3.705% | 568,753 | +11.898% |
| 2026-03-20 | 289.39 | 290.00 | 275.00 | 275.88 | -4.691% | 940,856 | +16.043% |
| 2026-03-19 | 288.80 | 292.92 | 287.50 | 289.46 | -0.529% | 495,728 | +10.599% |
| 2026-03-18 | 289.26 | 293.72 | 286.98 | 291.00 | +0.155% | 594,053 | +10.014% |
| 2026-03-17 | 290.89 | 294.70 | 290.00 | 290.55 | +0.408% | 516,439 | +10.184% |
| 2026-03-16 | 290.76 | 292.30 | 287.22 | 289.37 | +0.152% | 503,948 | +10.633% |
| 2026-03-13 | 291.43 | 291.66 | 284.67 | 288.93 | -0.166% | 449,027 | +10.802% |
| 2026-03-12 | 288.68 | 292.78 | 287.10 | 289.41 | -0.041% | 488,444 | +10.618% |
| 2026-03-11 | 285.25 | 290.84 | 283.19 | 289.53 | +1.224% | 467,730 | +10.572% |
| 2026-03-10 | 284.34 | 289.17 | 281.61 | 286.03 | +0.045% | 424,436 | +11.925% |
| 2026-03-09 | 280.60 | 286.05 | 275.80 | 285.90 | +1.035% | 630,275 | +11.976% |
| 2026-03-06 | 287.00 | 287.85 | 281.79 | 282.97 | -2.337% | 489,047 | +13.136% |
| 2026-03-05 | 290.57 | 292.95 | 286.00 | 289.74 | -1.113% | 608,427 | +10.492% |
| 2026-03-04 | 297.74 | 297.82 | 290.81 | 293.00 | -1.397% | 543,323 | +9.263% |
| 2026-03-03 | 291.12 | 298.12 | 287.07 | 297.15 | +0.044% | 488,198 | +7.737% |
| 2026-03-02 | 291.25 | 297.60 | 287.59 | 297.02 | +1.303% | 532,818 | +7.784% |
| 2026-02-27 | 291.10 | 294.94 | 287.85 | 293.20 | +0.229% | 553,050 | +9.188% |
| 2026-02-26 | 288.33 | 293.11 | 284.28 | 292.53 | +2.269% | 589,142 | +9.438% |
| 2026-02-25 | 285.00 | 288.80 | 280.67 | 286.04 | +0.485% | 646,749 | +11.921% |
| 2026-02-24 | 281.56 | 285.30 | 279.41 | 284.66 | +1.367% | 551,916 | +12.464% |
| 2026-02-23 | 279.05 | 282.10 | 276.88 | 280.82 | -1.359% | 425,178 | +14.002% |
| 2026-02-20 | 282.07 | 288.81 | 281.06 | 284.69 | +1.191% | 813,585 | +12.452% |
| 2026-02-19 | 274.40 | 286.00 | 273.07 | 281.34 | +1.843% | 750,863 | +13.791% |
| 2026-02-18 | 277.34 | 286.44 | 275.58 | 276.25 | +2.665% | 1,096,253 | +15.888% |
| 2026-02-17 | 273.91 | 273.91 | 265.76 | 269.08 | -1.731% | 1,053,905 | +18.976% |
| 2026-02-13 | 266.71 | 276.36 | 266.71 | 273.82 | +2.589% | 707,643 | +16.916% |
| 2026-02-12 | 275.05 | 275.39 | 265.95 | 266.91 | -2.800% | 295,967 | +19.943% |
| 2026-02-11 | 269.34 | 276.50 | 267.37 | 274.60 | +2.463% | 471,848 | +16.584% |
| 2026-02-10 | 268.28 | 273.28 | 266.52 | 268.00 | +0.142% | 523,296 | +19.455% |
| 2026-02-09 | 265.75 | 269.70 | 264.73 | 267.62 | +0.617% | 440,922 | +19.625% |
| 2026-02-06 | 264.15 | 267.79 | 262.80 | 265.98 | +1.446% | 497,129 | +20.362% |
| 2026-02-05 | 261.50 | 263.98 | 258.80 | 262.19 | +0.475% | 519,301 | +22.102% |
| 2026-02-04 | 261.73 | 264.65 | 260.11 | 260.95 | -0.207% | 469,557 | +22.683% |
| 2026-02-03 | 259.82 | 263.64 | 256.44 | 261.49 | +0.042% | 457,226 | +22.429% |
| 2026-02-02 | 259.91 | 262.81 | 257.18 | 261.38 | +0.566% | 439,306 | +22.481% |
| 2026-01-30 | 255.60 | 260.70 | 254.43 | 259.91 | +0.678% | 352,484 | +23.173% |
| 2026-01-29 | 260.15 | 260.31 | 255.23 | 258.16 | -0.189% | 302,839 | +24.008% |
| 2026-01-28 | 259.82 | 260.41 | 255.71 | 258.65 | -0.729% | 555,688 | +23.773% |
| 2026-01-27 | 260.62 | 261.51 | 258.95 | 260.55 | +0.100% | 236,518 | +22.871% |
| 2026-01-26 | 261.03 | 261.52 | 259.08 | 260.29 | +0.301% | 306,673 | +22.994% |
| 2026-01-23 | 261.50 | 261.63 | 258.79 | 259.51 | -0.746% | 257,747 | +23.363% |
| 2026-01-22 | 262.63 | 263.50 | 258.12 | 261.46 | -0.031% | 529,226 | +22.443% |
| 2026-01-21 | 257.50 | 264.26 | 256.68 | 261.54 | +2.040% | 404,777 | +22.406% |
| 2026-01-20 | 261.44 | 261.44 | 255.67 | 256.31 | -2.942% | 475,710 | +24.903% |
| 2026-01-16 | 264.13 | 265.69 | 260.25 | 264.08 | -1.094% | 514,256 | +21.228% |
| 2026-01-15 | 259.92 | 268.22 | 258.04 | 267.00 | +3.089% | 850,678 | +19.903% |
| 2026-01-14 | 253.36 | 259.32 | 253.36 | 259.00 | +1.936% | 439,812 | +23.606% |
| 2026-01-13 | 255.66 | 256.34 | 252.34 | 254.08 | -0.591% | 447,557 | +26.000% |
| 2026-01-12 | 253.00 | 257.43 | 250.81 | 255.59 | +0.856% | 500,329 | +25.255% |
| 2026-01-09 | 247.73 | 254.45 | 247.50 | 253.42 | +2.396% | 663,184 | +26.328% |
| 2026-01-08 | 242.79 | 249.91 | 242.62 | 247.49 | +1.764% | 369,710 | +29.355% |
| 2026-01-07 | 245.65 | 249.38 | 242.38 | 243.20 | -0.698% | 297,347 | +31.637% |
| 2026-01-06 | 242.77 | 246.96 | 240.97 | 244.91 | +0.315% | 425,698 | +30.717% |
| 2026-01-05 | 243.29 | 245.60 | 240.29 | 244.14 | +0.288% | 348,333 | +31.130% |
| 2026-01-02 | 234.18 | 244.84 | 233.73 | 243.44 | +3.821% | 453,435 | +31.507% |
| 2025-12-31 | 237.10 | 238.10 | 233.49 | 234.48 | -1.388% | 201,407 | +36.532% |
| 2025-12-30 | 239.59 | 240.03 | 237.63 | 237.78 | -1.012% | 161,116 | +34.637% |
| 2025-12-29 | 241.08 | 241.23 | 239.00 | 240.21 | -0.257% | 211,462 | +33.275% |
| 2025-12-26 | 240.35 | 241.33 | 239.23 | 240.83 | +0.266% | 102,890 | +32.932% |
| 2025-12-24 | 240.30 | 241.45 | 238.97 | 240.19 | +0.163% | 187,585 | +33.286% |
| 2025-12-23 | 239.54 | 241.81 | 238.24 | 239.80 | +0.335% | 256,147 | +33.503% |
| 2025-12-22 | 239.70 | 241.85 | 237.81 | 239.00 | -0.125% | 527,258 | +33.950% |
| 2025-12-19 | 238.86 | 242.06 | 238.28 | 239.30 | +0.239% | 735,837 | +33.782% |
| 2025-12-18 | 239.19 | 242.49 | 237.77 | 238.73 | +0.383% | 343,492 | +34.101% |
| 2025-12-17 | 238.91 | 241.72 | 237.62 | 237.82 | -0.917% | 243,510 | +34.614% |
| 2025-12-16 | 241.06 | 241.99 | 239.34 | 240.02 | -0.287% | 368,134 | +33.381% |
| 2025-12-15 | 242.50 | 242.89 | 239.32 | 240.71 | -0.467% | 540,218 | +32.998% |
| 2025-12-12 | 243.10 | 243.10 | 240.15 | 241.84 | +0.058% | 308,748 | +32.377% |
| 2025-12-11 | 239.54 | 243.52 | 239.54 | 241.70 | +1.219% | 342,664 | +32.453% |
| 2025-12-10 | 237.20 | 240.28 | 235.12 | 238.79 | +0.649% | 393,877 | +34.068% |
| 2025-12-09 | 239.49 | 241.40 | 237.04 | 237.25 | -0.728% | 578,928 | +34.938% |
| 2025-12-08 | 237.39 | 240.23 | 236.19 | 238.99 | +0.687% | 497,962 | +33.955% |
| 2025-12-05 | 236.47 | 238.07 | 234.10 | 237.36 | +0.423% | 339,338 | +34.875% |
| 2025-12-04 | 237.32 | 238.83 | 235.25 | 236.36 | -0.274% | 364,331 | +35.446% |
| 2025-12-03 | 239.00 | 240.00 | 233.82 | 237.01 | -1.060% | 687,539 | +35.074% |
| 2025-12-02 | 229.61 | 242.18 | 228.58 | 239.55 | +4.818% | 1,323,957 | +33.642% |
| 2025-12-01 | 226.56 | 231.86 | 226.56 | 228.54 | +0.431% | 841,499 | +40.081% |
| 2025-11-28 | 228.07 | 229.25 | 225.65 | 227.56 | +0.211% | 253,530 | +40.684% |
| 2025-11-26 | 224.24 | 228.59 | 222.10 | 227.08 | +1.438% | 590,113 | +40.981% |
| 2025-11-25 | 215.67 | 225.24 | 213.85 | 223.86 | +4.092% | 864,844 | +43.009% |
| 2025-11-24 | 215.96 | 218.14 | 214.52 | 215.06 | -0.912% | 637,244 | +48.861% |
| 2025-11-21 | 210.78 | 217.26 | 209.56 | 217.04 | +3.787% | 836,655 | +47.503% |
| 2025-11-20 | 213.00 | 213.68 | 207.00 | 209.12 | -1.442% | 732,226 | +53.089% |
| 2025-11-19 | 209.50 | 213.38 | 207.16 | 212.18 | +1.386% | 905,578 | +50.881% |
| 2025-11-18 | 201.70 | 209.82 | 201.34 | 209.28 | +3.743% | 636,585 | +52.972% |
| 2025-11-17 | 205.05 | 206.53 | 201.45 | 201.73 | -2.001% | 363,348 | +58.697% |
| 2025-11-14 | 202.59 | 206.66 | 202.59 | 205.85 | +0.764% | 493,598 | +55.521% |
| 2025-11-13 | 207.24 | 209.36 | 203.88 | 204.29 | -1.736% | 521,321 | +56.709% |
| 2025-11-12 | 207.82 | 209.96 | 207.18 | 207.90 | +0.285% | 627,329 | +53.987% |
| 2025-11-11 | 207.42 | 208.78 | 204.94 | 207.31 | +0.140% | 354,312 | +54.426% |
| 2025-11-10 | 207.23 | 209.24 | 203.97 | 207.02 | -0.438% | 614,797 | +54.642% |
| 2025-11-07 | 205.02 | 208.58 | 203.40 | 207.93 | +1.370% | 608,710 | +53.965% |
| 2025-11-06 | 206.52 | 208.31 | 203.74 | 205.12 | -0.875% | 568,618 | +56.074% |
| 2025-11-05 | 207.84 | 209.75 | 206.20 | 206.93 | -0.891% | 527,345 | +54.709% |
| 2025-11-04 | 209.77 | 209.94 | 205.84 | 208.79 | +0.038% | 443,710 | +53.331% |
| 2025-11-03 | 210.72 | 210.74 | 206.13 | 208.71 | -0.855% | 706,625 | +53.390% |
| 2025-10-31 | 213.79 | 215.00 | 207.88 | 210.51 | -2.229% | 1,267,429 | +52.078% |
| 2025-10-30 | 217.30 | 221.95 | 212.31 | 215.31 | -1.198% | 1,289,203 | +48.688% |
| 2025-10-29 | 213.47 | 228.34 | 212.94 | 217.92 | -11.483% | 2,608,537 | +46.907% |
| 2025-10-28 | 240.52 | 248.07 | 238.85 | 246.19 | +1.639% | 638,158 | +30.038% |
| 2025-10-27 | 245.38 | 247.00 | 240.90 | 242.22 | -1.280% | 489,894 | +32.169% |
| 2025-10-24 | 245.08 | 247.60 | 243.01 | 245.36 | +0.727% | 534,375 | +30.478% |
| 2025-10-23 | 237.26 | 243.92 | 235.64 | 243.59 | +3.024% | 482,444 | +31.426% |
| 2025-10-22 | 240.01 | 242.66 | 236.31 | 236.44 | -1.253% | 398,100 | +35.400% |
| 2025-10-21 | 243.04 | 243.04 | 239.31 | 239.44 | -1.619% | 330,417 | +33.704% |
| 2025-10-20 | 237.55 | 244.05 | 237.55 | 243.38 | +2.605% | 729,719 | +31.539% |
| 2025-10-17 | 232.40 | 237.24 | 231.09 | 237.20 | +2.197% | 637,951 | +34.966% |
| 2025-10-16 | 232.36 | 232.93 | 228.64 | 232.10 | +0.108% | 592,916 | +37.932% |
| 2025-10-15 | 236.17 | 238.51 | 228.42 | 231.85 | -1.754% | 551,282 | +38.081% |
| 2025-10-14 | 235.81 | 239.26 | 234.43 | 235.99 | -0.414% | 450,738 | +35.658% |
| 2025-10-13 | 233.85 | 237.74 | 232.44 | 236.97 | +1.291% | 657,038 | +35.097% |
| 2025-10-10 | 232.60 | 235.43 | 229.73 | 233.95 | +0.745% | 737,258 | +36.841% |
| 2025-10-09 | 234.99 | 237.40 | 228.63 | 232.22 | -1.393% | 772,086 | +37.861% |
| 2025-10-08 | 233.08 | 235.64 | 231.31 | 235.50 | +1.509% | 358,825 | +35.941% |
| 2025-10-07 | 232.29 | 232.66 | 228.71 | 232.00 | -0.121% | 717,118 | +37.991% |
| 2025-10-06 | 228.70 | 232.74 | 226.67 | 232.28 | +1.725% | 473,278 | +37.825% |
| 2025-10-03 | 228.01 | 230.09 | 226.23 | 228.34 | +0.427% | 283,421 | +40.203% |
| 2025-10-02 | 227.33 | 229.71 | 226.49 | 227.37 | -0.311% | 376,940 | +40.801% |
| 2025-10-01 | 230.73 | 231.65 | 227.81 | 228.08 | -1.783% | 449,373 | +40.363% |
| 2025-09-30 | 233.25 | 234.37 | 229.49 | 232.22 | -0.531% | 454,132 | +37.861% |
| 2025-09-29 | 232.09 | 233.49 | 229.90 | 233.46 | +0.651% | 335,444 | +37.128% |
| 2025-09-26 | 233.16 | 234.01 | 230.71 | 231.95 | +0.073% | 377,911 | +38.021% |
| 2025-09-25 | 232.81 | 233.62 | 231.16 | 231.78 | -0.528% | 435,545 | +38.122% |
| 2025-09-24 | 236.07 | 236.97 | 232.94 | 233.01 | -1.325% | 316,013 | +37.393% |
| 2025-09-23 | 237.74 | 239.22 | 234.81 | 236.14 | -0.359% | 223,188 | +35.572% |
| 2025-09-22 | 235.17 | 237.71 | 233.46 | 236.99 | +1.036% | 229,050 | +35.086% |
| 2025-09-19 | 237.37 | 237.37 | 232.44 | 234.56 | -1.088% | 831,545 | +36.485% |
| 2025-09-18 | 236.78 | 238.66 | 234.83 | 237.14 | +0.338% | 296,929 | +35.000% |
| 2025-09-17 | 235.40 | 239.06 | 233.33 | 236.34 | +0.395% | 458,060 | +35.457% |
| 2025-09-16 | 234.71 | 235.48 | 231.44 | 235.41 | +0.230% | 456,391 | +35.993% |
| 2025-09-15 | 236.35 | 237.26 | 234.00 | 234.87 | -0.491% | 249,586 | +36.305% |
| 2025-09-12 | 238.36 | 238.36 | 234.74 | 236.03 | -1.036% | 242,715 | +35.635% |
| 2025-09-11 | 234.00 | 239.08 | 234.00 | 238.50 | +1.758% | 261,696 | +34.231% |
| 2025-09-10 | 236.00 | 237.37 | 232.89 | 234.38 | -0.896% | 341,093 | +36.590% |
| 2025-09-09 | 238.12 | 238.12 | 234.63 | 236.50 | -0.764% | 286,350 | +35.366% |
| 2025-09-08 | 236.70 | 239.62 | 234.84 | 238.32 | +0.876% | 539,559 | +34.332% |
| 2025-09-05 | 246.00 | 247.19 | 235.75 | 236.25 | -3.623% | 869,917 | +35.509% |
| 2025-09-04 | 241.09 | 245.53 | 240.65 | 245.13 | +1.739% | 266,333 | +30.600% |
| 2025-09-03 | 239.58 | 241.05 | 238.87 | 240.94 | +0.029% | 270,253 | +32.871% |
| 2025-09-02 | 240.58 | 241.53 | 237.00 | 240.87 | -0.553% | 187,961 | +32.910% |
| 2025-08-29 | 243.73 | 246.52 | 240.94 | 242.21 | -0.603% | 436,113 | +32.175% |
| 2025-08-28 | 244.99 | 245.63 | 242.59 | 243.68 | -0.786% | 236,678 | +31.377% |
| 2025-08-27 | 243.89 | 246.79 | 243.89 | 245.61 | +0.528% | 273,593 | +30.345% |
| 2025-08-26 | 244.13 | 246.43 | 244.00 | 244.32 | +0.004% | 310,634 | +31.033% |
| 2025-08-25 | 247.95 | 248.83 | 244.11 | 244.31 | -1.682% | 197,090 | +31.038% |
| 2025-08-22 | 245.81 | 249.50 | 244.84 | 248.49 | +1.607% | 219,559 | +28.834% |
| 2025-08-21 | 242.98 | 246.05 | 242.28 | 244.56 | +0.238% | 263,785 | +30.904% |
| 2025-08-20 | 245.39 | 245.99 | 243.03 | 243.98 | -0.433% | 300,632 | +31.216% |
| 2025-08-19 | 242.15 | 245.43 | 242.15 | 245.04 | +1.077% | 205,663 | +30.648% |
| 2025-08-18 | 243.35 | 244.10 | 241.64 | 242.43 | -0.288% | 209,458 | +32.055% |
| 2025-08-15 | 246.86 | 248.47 | 243.11 | 243.13 | -1.587% | 298,545 | +31.674% |
| 2025-08-14 | 250.18 | 251.06 | 245.22 | 247.05 | -1.350% | 454,360 | +29.585% |
| 2025-08-13 | 246.42 | 251.43 | 246.22 | 250.43 | +2.191% | 543,436 | +27.836% |
| 2025-08-12 | 239.01 | 245.23 | 238.33 | 245.06 | +2.953% | 365,069 | +30.637% |
| 2025-08-11 | 237.02 | 238.69 | 236.72 | 238.03 | +0.329% | 246,102 | +34.496% |
| 2025-08-08 | 242.10 | 243.01 | 235.53 | 237.25 | -2.003% | 427,996 | +34.938% |
| 2025-08-07 | 244.00 | 244.49 | 239.90 | 242.10 | -0.124% | 352,376 | +32.235% |
| 2025-08-06 | 242.33 | 243.82 | 240.08 | 242.40 | +0.178% | 434,847 | +32.071% |
| 2025-08-05 | 236.21 | 242.27 | 236.21 | 241.97 | +2.343% | 492,693 | +32.306% |
| 2025-08-04 | 235.02 | 236.82 | 234.08 | 236.43 | +0.965% | 442,596 | +35.406% |
| 2025-08-01 | 234.32 | 235.53 | 231.44 | 234.17 | -0.695% | 513,945 | +36.713% |
| 2025-07-31 | 232.11 | 236.81 | 230.91 | 235.81 | +2.113% | 622,672 | +35.762% |
| 2025-07-30 | 223.04 | 236.74 | 218.46 | 230.93 | -3.089% | 1,015,589 | +38.631% |
| 2025-07-29 | 237.35 | 239.34 | 235.95 | 238.29 | +1.799% | 496,261 | +34.349% |
| 2025-07-28 | 235.21 | 236.56 | 233.39 | 234.08 | -0.480% | 385,045 | +36.765% |
| 2025-07-25 | 232.35 | 235.88 | 231.41 | 235.21 | +1.853% | 357,967 | +36.108% |
| 2025-07-24 | 229.30 | 231.26 | 227.45 | 230.93 | +0.439% | 265,486 | +38.631% |
| 2025-07-23 | 227.85 | 230.34 | 226.22 | 229.92 | +1.157% | 360,687 | +39.240% |
| 2025-07-22 | 226.30 | 228.58 | 226.01 | 227.29 | +0.642% | 330,623 | +40.851% |
| 2025-07-21 | 227.97 | 228.65 | 225.81 | 225.84 | -0.843% | 325,968 | +41.755% |
| 2025-07-18 | 229.41 | 229.41 | 227.21 | 227.76 | -0.476% | 383,585 | +40.560% |
| 2025-07-17 | 227.19 | 229.92 | 226.22 | 228.85 | +0.395% | 358,392 | +39.891% |
| 2025-07-16 | 228.75 | 230.08 | 225.56 | 227.95 | -0.350% | 306,703 | +40.443% |
| 2025-07-15 | 231.16 | 232.50 | 228.67 | 228.75 | -1.201% | 327,163 | +39.952% |
| 2025-07-14 | 232.73 | 234.62 | 231.17 | 231.53 | -0.580% | 418,483 | +38.271% |
| 2025-07-11 | 230.47 | 234.72 | 230.28 | 232.88 | +0.705% | 298,331 | +37.470% |
| 2025-07-10 | 230.06 | 233.06 | 228.75 | 231.25 | +0.330% | 386,183 | +38.439% |
| 2025-07-09 | 232.64 | 233.87 | 230.35 | 230.49 | -0.736% | 236,169 | +38.895% |
| 2025-07-08 | 234.00 | 235.48 | 232.20 | 232.20 | -1.069% | 298,175 | +37.873% |
| 2025-07-07 | 234.17 | 235.84 | 231.95 | 234.71 | +0.239% | 422,491 | +36.398% |
| 2025-07-03 | 231.26 | 234.74 | 231.05 | 234.15 | +1.654% | 332,433 | +36.724% |
| 2025-07-02 | 229.33 | 230.99 | 226.96 | 230.34 | +0.344% | 402,079 | +38.986% |
| 2025-07-01 | 229.85 | 232.03 | 228.08 | 229.55 | -0.705% | 647,343 | +39.464% |
| 2025-06-30 | 231.48 | 232.55 | 230.70 | 231.18 | +0.056% | 224,516 | +38.481% |
| 2025-06-27 | 230.00 | 231.84 | 229.03 | 231.05 | +0.347% | 506,532 | +38.559% |
| 2025-06-26 | 230.75 | 232.09 | 228.61 | 230.25 | +0.788% | 500,573 | +39.040% |
| 2025-06-25 | 233.32 | 233.37 | 227.99 | 228.45 | -1.805% | 276,293 | +40.136% |
| 2025-06-24 | 230.62 | 233.21 | 226.80 | 232.65 | +1.152% | 338,015 | +37.606% |
| 2025-06-23 | 226.04 | 230.00 | 224.89 | 230.00 | +1.761% | 329,824 | +39.191% |
| 2025-06-20 | 227.75 | 228.61 | 225.19 | 226.02 | -0.141% | 446,560 | +41.642% |
| 2025-06-18 | 224.97 | 226.82 | 220.96 | 226.34 | +0.341% | 357,379 | +41.442% |
| 2025-06-17 | 224.59 | 226.50 | 223.63 | 225.57 | -0.490% | 368,421 | +41.925% |
| 2025-06-16 | 228.30 | 230.39 | 226.49 | 226.68 | -0.079% | 187,848 | +41.230% |
| 2025-06-13 | 226.74 | 228.38 | 225.72 | 226.86 | -0.277% | 249,385 | +41.118% |
| 2025-06-12 | 225.74 | 228.31 | 224.14 | 227.49 | +0.744% | 228,904 | +40.727% |
| 2025-06-11 | 225.35 | 226.69 | 222.41 | 225.81 | +0.745% | 384,623 | +41.774% |
| 2025-06-10 | 225.40 | 226.05 | 223.53 | 224.14 | -0.524% | 283,061 | +42.830% |
| 2025-06-09 | 226.22 | 226.74 | 222.59 | 225.32 | -0.292% | 437,518 | +42.082% |
| 2025-06-06 | 226.48 | 227.52 | 224.08 | 225.98 | +0.556% | 317,832 | +41.667% |
| 2025-06-05 | 224.08 | 225.00 | 222.86 | 224.73 | +0.281% | 360,201 | +42.455% |
| 2025-06-04 | 227.08 | 227.08 | 224.02 | 224.10 | -1.086% | 406,608 | +42.856% |
| 2025-06-03 | 225.90 | 227.38 | 225.18 | 226.56 | +0.350% | 227,778 | +41.305% |
| 2025-06-02 | 225.56 | 226.74 | 223.78 | 225.77 | -0.450% | 169,508 | +41.799% |
| 2025-05-30 | 226.22 | 227.38 | 223.76 | 226.79 | +0.496% | 219,211 | +41.161% |
| 2025-05-29 | 226.86 | 227.02 | 223.85 | 225.67 | -0.503% | 169,963 | +41.862% |
| 2025-05-28 | 229.86 | 229.86 | 226.81 | 226.81 | -1.017% | 179,288 | +41.149% |
| 2025-05-27 | 228.40 | 229.19 | 226.25 | 229.14 | +1.161% | 388,413 | +39.714% |
| 2025-05-23 | 226.14 | 227.98 | 224.10 | 226.51 | -0.531% | 301,089 | +41.336% |
| 2025-05-22 | 228.40 | 229.00 | 225.18 | 227.72 | -0.175% | 209,298 | +40.585% |
| 2025-05-21 | 231.65 | 232.34 | 227.95 | 228.12 | -2.304% | 224,629 | +40.338% |
| 2025-05-20 | 235.43 | 235.43 | 232.73 | 233.50 | +0.447% | 266,679 | +37.105% |
| 2025-05-19 | 231.12 | 232.64 | 229.20 | 232.46 | -0.189% | 256,708 | +37.718% |
| 2025-05-16 | 229.92 | 233.04 | 228.38 | 232.90 | +1.415% | 229,951 | +37.458% |
| 2025-05-15 | 229.75 | 230.38 | 228.23 | 229.65 | -0.122% | 268,315 | +39.403% |
| 2025-05-14 | 228.19 | 230.25 | 227.50 | 229.93 | +0.494% | 345,069 | +39.234% |
| 2025-05-13 | 229.48 | 231.09 | 227.92 | 228.80 | +0.114% | 482,300 | +39.921% |
| 2025-05-12 | 230.39 | 230.39 | 225.62 | 228.54 | +1.276% | 327,238 | +40.081% |
| 2025-05-09 | 226.67 | 228.73 | 223.30 | 225.66 | -0.459% | 226,773 | +41.868% |
| 2025-05-08 | 224.88 | 229.68 | 224.09 | 226.70 | +1.824% | 324,713 | +41.217% |
| 2025-05-07 | 222.50 | 223.87 | 221.15 | 222.64 | +0.243% | 336,373 | +43.793% |
| 2025-05-06 | 220.75 | 222.83 | 219.81 | 222.10 | -0.310% | 288,740 | +44.142% |
| 2025-05-05 | 221.39 | 224.00 | 220.66 | 222.79 | +0.306% | 265,708 | +43.696% |
| 2025-05-02 | 219.65 | 223.50 | 219.23 | 222.11 | +2.176% | 358,108 | +44.136% |
| 2025-05-01 | 218.01 | 221.13 | 216.08 | 217.38 | +1.608% | 569,321 | +47.272% |
| 2025-04-30 | 203.75 | 214.57 | 203.75 | 213.94 | -0.070% | 895,659 | +49.640% |
| 2025-04-29 | 211.55 | 214.09 | 209.47 | 214.09 | 0.000% | 470,218 | +49.535% |