CRS
Carpenter Technology Corp
stockNYSE
At CloseOct 23, 2026 3:59:52 PM EDT
284.66USD-2.600%(-7.60)2,206,731
Pre-marketOct 23, 2026 8:54:30 AM EDT
287.46USD-1.642%(-4.80)
After-hoursOct 23, 2026 4:26:30 PM EDT
284.66USD0.000%(-0.00)
CRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 284.00 | 289.13 | 278.17 | 284.66 | -2.600% | 2,206,731 | 0.000% |
| 2026-10-22 | 330.00 | 330.00 | 284.26 | 292.26 | -20.616% | 2,752,129 | -2.600% |
| 2026-10-21 | 375.04 | 378.30 | 363.10 | 368.16 | -1.173% | 716,032 | -22.680% |
| 2026-10-20 | 372.13 | 379.60 | 364.01 | 372.53 | -1.580% | 661,560 | -23.587% |
| 2026-10-19 | 381.30 | 385.40 | 373.37 | 378.51 | +0.377% | 716,907 | -24.795% |
| 2026-10-16 | 380.56 | 384.55 | 375.19 | 377.09 | -0.912% | 507,362 | -24.511% |
| 2026-10-15 | 374.13 | 382.21 | 361.60 | 380.56 | +0.219% | 879,313 | -25.200% |
| 2026-10-14 | 375.51 | 385.35 | 373.01 | 379.73 | -0.181% | 666,322 | -25.036% |
| 2026-10-13 | 376.00 | 380.97 | 373.29 | 380.42 | +0.840% | 533,448 | -25.172% |
| 2026-10-12 | 383.93 | 386.71 | 377.20 | 377.25 | -2.219% | 717,419 | -24.543% |
| 2026-10-09 | 384.09 | 392.00 | 382.85 | 385.81 | -0.333% | 608,585 | -26.218% |
| 2026-10-08 | 384.84 | 391.01 | 379.94 | 387.10 | -1.040% | 688,105 | -26.463% |
| 2026-10-07 | 387.80 | 393.13 | 379.18 | 391.17 | -1.147% | 555,850 | -27.229% |
| 2026-10-06 | 396.18 | 398.00 | 385.25 | 395.71 | +0.895% | 549,695 | -28.063% |
| 2026-10-05 | 387.57 | 396.39 | 382.51 | 392.20 | +0.960% | 927,747 | -27.420% |
| 2026-10-02 | 388.19 | 392.27 | 380.56 | 388.47 | +1.246% | 824,671 | -26.723% |
| 2026-10-01 | 386.13 | 390.18 | 381.04 | 383.69 | -1.319% | 782,007 | -25.810% |
| 2026-09-30 | 387.50 | 391.97 | 380.13 | 388.82 | -0.745% | 902,828 | -26.789% |
| 2026-09-29 | 385.88 | 395.88 | 385.01 | 391.74 | +1.671% | 671,307 | -27.334% |
| 2026-09-28 | 390.99 | 392.33 | 382.11 | 385.30 | -2.908% | 641,366 | -26.120% |
| 2026-09-25 | 399.28 | 399.82 | 388.60 | 396.84 | -1.000% | 682,795 | -28.268% |
| 2026-09-24 | 391.21 | 402.52 | 386.50 | 400.85 | +1.473% | 656,009 | -28.986% |
| 2026-09-23 | 397.00 | 400.19 | 392.19 | 395.03 | -1.247% | 951,453 | -27.940% |
| 2026-09-22 | 401.13 | 404.00 | 395.33 | 400.02 | -0.715% | 599,591 | -28.839% |
| 2026-09-21 | 409.72 | 410.21 | 400.15 | 402.90 | -1.279% | 694,817 | -29.347% |
| 2026-09-18 | 409.28 | 411.74 | 399.08 | 408.12 | +0.347% | 1,434,448 | -30.251% |
| 2026-09-17 | 421.88 | 422.07 | 395.00 | 406.71 | -1.236% | 974,344 | -30.009% |
| 2026-09-16 | 420.27 | 423.88 | 409.15 | 411.80 | -0.848% | 768,303 | -30.874% |
| 2026-09-15 | 426.05 | 428.20 | 405.83 | 415.32 | -1.204% | 951,810 | -31.460% |
| 2026-09-14 | 431.33 | 431.33 | 418.27 | 420.38 | -5.147% | 683,820 | -32.285% |
| 2026-09-11 | 455.30 | 457.43 | 441.88 | 443.19 | -1.129% | 403,242 | -35.770% |
| 2026-09-10 | 450.41 | 458.38 | 446.44 | 448.25 | -2.225% | 331,250 | -36.495% |
| 2026-09-09 | 455.93 | 462.78 | 450.41 | 458.45 | -0.024% | 404,886 | -37.908% |
| 2026-09-08 | 470.17 | 470.39 | 456.07 | 458.56 | -3.528% | 638,890 | -37.923% |
| 2026-09-04 | 464.25 | 480.37 | 463.74 | 475.33 | +1.679% | 445,128 | -40.113% |
| 2026-09-03 | 461.42 | 476.39 | 458.13 | 467.48 | +1.412% | 490,555 | -39.108% |
| 2026-09-02 | 474.23 | 474.96 | 456.87 | 460.97 | -2.556% | 1,094,454 | -38.248% |
| 2026-09-01 | 473.02 | 476.36 | 466.06 | 473.06 | -0.705% | 648,193 | -39.826% |
| 2026-08-31 | 477.43 | 481.17 | 465.02 | 476.42 | -0.002% | 4,021,134 | -40.250% |
| 2026-08-28 | 489.74 | 490.16 | 476.04 | 476.43 | -2.884% | 393,456 | -40.251% |
| 2026-08-27 | 486.14 | 495.99 | 482.67 | 490.58 | +1.422% | 555,126 | -41.975% |
| 2026-08-26 | 490.49 | 493.41 | 476.31 | 483.70 | -0.492% | 479,972 | -41.149% |
| 2026-08-25 | 490.27 | 490.29 | 479.43 | 486.09 | +1.884% | 757,166 | -41.439% |
| 2026-08-24 | 489.42 | 489.61 | 471.07 | 477.10 | -3.103% | 761,863 | -40.335% |
| 2026-08-21 | 493.18 | 495.51 | 484.00 | 492.38 | +0.675% | 615,768 | -42.187% |
| 2026-08-20 | 504.60 | 508.55 | 483.23 | 489.08 | -4.094% | 834,719 | -41.797% |
| 2026-08-19 | 534.01 | 534.01 | 505.42 | 509.96 | -4.136% | 505,970 | -44.180% |
| 2026-08-18 | 531.46 | 537.16 | 520.25 | 531.96 | -1.921% | 480,075 | -46.488% |
| 2026-08-17 | 546.78 | 546.93 | 536.07 | 542.38 | -0.406% | 427,446 | -47.517% |
| 2026-08-14 | 527.54 | 545.06 | 526.81 | 544.59 | +1.684% | 391,172 | -47.729% |
| 2026-08-13 | 531.77 | 545.00 | 520.62 | 535.57 | +1.311% | 580,756 | -46.849% |
| 2026-08-12 | 550.00 | 551.64 | 528.44 | 528.64 | -1.661% | 570,807 | -46.152% |
| 2026-08-11 | 564.96 | 568.93 | 537.06 | 537.57 | -4.002% | 551,778 | -47.047% |
| 2026-08-10 | 574.44 | 575.29 | 559.67 | 559.98 | -1.872% | 467,433 | -49.166% |
| 2026-08-07 | 565.51 | 574.22 | 542.38 | 570.66 | +2.408% | 588,128 | -50.117% |
| 2026-08-06 | 576.56 | 590.97 | 555.14 | 557.24 | -2.305% | 715,908 | -48.916% |
| 2026-08-05 | 574.88 | 588.37 | 570.16 | 570.39 | +0.046% | 525,804 | -50.094% |
| 2026-08-04 | 557.34 | 577.02 | 547.99 | 570.13 | +4.902% | 715,588 | -50.071% |
| 2026-08-03 | 520.00 | 544.35 | 504.52 | 543.49 | +4.586% | 648,830 | -47.624% |
| 2026-07-31 | 514.35 | 524.98 | 511.67 | 519.66 | +3.167% | 724,307 | -45.222% |
| 2026-07-30 | 492.21 | 514.98 | 472.29 | 503.71 | -5.071% | 1,840,788 | -43.487% |
| 2026-07-29 | 553.70 | 557.70 | 520.88 | 530.62 | -5.319% | 945,732 | -46.353% |
| 2026-07-28 | 570.00 | 571.93 | 549.23 | 560.43 | -3.416% | 1,354,300 | -49.207% |
| 2026-07-27 | 606.31 | 611.09 | 568.74 | 580.25 | -3.883% | 776,281 | -50.942% |
| 2026-07-24 | 603.00 | 612.78 | 597.80 | 603.69 | +0.357% | 296,248 | -52.847% |
| 2026-07-23 | 589.56 | 607.26 | 588.01 | 601.54 | +2.362% | 705,691 | -52.678% |
| 2026-07-22 | 594.97 | 597.00 | 580.16 | 587.66 | -0.226% | 383,066 | -51.560% |
| 2026-07-21 | 566.74 | 589.30 | 557.98 | 588.99 | +6.099% | 620,409 | -51.670% |
| 2026-07-20 | 565.29 | 576.07 | 552.20 | 555.13 | -0.473% | 618,647 | -48.722% |
| 2026-07-17 | 545.90 | 560.05 | 532.58 | 557.77 | +0.608% | 757,342 | -48.965% |
| 2026-07-16 | 567.64 | 577.58 | 550.50 | 554.40 | -3.933% | 572,929 | -48.654% |
| 2026-07-15 | 573.36 | 580.81 | 564.14 | 577.10 | +0.040% | 611,666 | -50.674% |
| 2026-07-14 | 577.68 | 583.39 | 567.63 | 576.87 | +1.768% | 532,377 | -50.654% |
| 2026-07-13 | 573.43 | 578.02 | 564.09 | 566.85 | -2.032% | 487,435 | -49.782% |
| 2026-07-10 | 593.29 | 594.29 | 565.01 | 578.61 | -2.087% | 515,393 | -50.803% |
| 2026-07-09 | 598.15 | 601.92 | 588.36 | 590.94 | +0.563% | 333,370 | -51.829% |
| 2026-07-08 | 580.29 | 591.63 | 579.18 | 587.63 | -0.461% | 556,539 | -51.558% |
| 2026-07-07 | 609.10 | 615.38 | 576.16 | 590.35 | -4.667% | 745,288 | -51.781% |
| 2026-07-06 | 604.60 | 625.99 | 599.34 | 619.25 | +3.685% | 798,833 | -54.031% |
| 2026-07-02 | 616.12 | 618.76 | 582.33 | 597.24 | -2.117% | 668,442 | -52.337% |
| 2026-07-01 | 616.24 | 617.59 | 600.00 | 610.16 | -1.083% | 599,566 | -53.347% |
| 2026-06-30 | 610.74 | 624.50 | 603.89 | 616.84 | +1.616% | 854,803 | -53.852% |
| 2026-06-29 | 581.29 | 608.52 | 580.35 | 607.03 | +2.577% | 844,433 | -53.106% |
| 2026-06-26 | 591.58 | 594.66 | 572.22 | 591.78 | -1.245% | 3,133,209 | -51.898% |
| 2026-06-25 | 588.45 | 605.11 | 583.30 | 599.24 | +3.148% | 875,684 | -52.496% |
| 2026-06-24 | 582.13 | 590.72 | 574.07 | 580.95 | +0.490% | 1,004,275 | -51.001% |
| 2026-06-23 | 570.00 | 594.36 | 564.79 | 578.12 | -1.642% | 1,164,984 | -50.761% |
| 2026-06-22 | 590.20 | 597.52 | 581.82 | 587.77 | +0.222% | 1,350,978 | -51.569% |
| 2026-06-18 | 586.01 | 593.18 | 574.68 | 586.47 | +1.911% | 1,130,216 | -51.462% |
| 2026-06-17 | 561.59 | 585.50 | 561.53 | 575.47 | +2.472% | 772,188 | -50.534% |
| 2026-06-16 | 563.60 | 570.00 | 556.11 | 561.59 | -0.357% | 947,052 | -49.312% |
| 2026-06-15 | 569.10 | 573.80 | 553.81 | 563.60 | +0.376% | 694,685 | -49.493% |
| 2026-06-12 | 573.42 | 574.52 | 558.08 | 561.49 | -0.171% | 779,587 | -49.303% |
| 2026-06-11 | 532.80 | 563.86 | 529.83 | 562.45 | +7.533% | 756,920 | -49.389% |
| 2026-06-10 | 523.91 | 537.41 | 515.17 | 523.05 | -0.137% | 795,897 | -45.577% |
| 2026-06-09 | 505.00 | 525.00 | 499.00 | 523.77 | +4.945% | 1,062,455 | -45.652% |
| 2026-06-08 | 487.57 | 501.79 | 483.87 | 499.09 | +3.203% | 525,611 | -42.964% |
| 2026-06-05 | 486.29 | 500.16 | 480.70 | 483.60 | -1.831% | 614,869 | -41.137% |
| 2026-06-04 | 481.42 | 495.51 | 477.83 | 492.62 | +1.144% | 602,013 | -42.215% |
| 2026-06-03 | 483.33 | 491.63 | 480.00 | 487.05 | -0.041% | 649,865 | -41.554% |
| 2026-06-02 | 486.35 | 495.58 | 482.35 | 487.25 | +0.066% | 429,369 | -41.578% |
| 2026-06-01 | 461.67 | 490.22 | 460.83 | 486.93 | +3.827% | 814,268 | -41.540% |
| 2026-05-29 | 461.44 | 473.60 | 457.42 | 468.98 | +1.509% | 658,382 | -39.302% |
| 2026-05-28 | 461.57 | 467.50 | 452.75 | 462.01 | +0.239% | 534,557 | -38.387% |
| 2026-05-27 | 453.24 | 462.50 | 444.19 | 460.91 | +1.591% | 570,767 | -38.240% |
| 2026-05-26 | 444.34 | 461.39 | 440.00 | 453.69 | +4.508% | 742,186 | -37.257% |
| 2026-05-22 | 442.86 | 442.86 | 431.13 | 434.12 | -0.958% | 545,514 | -34.428% |
| 2026-05-21 | 420.88 | 440.25 | 416.89 | 438.32 | +3.865% | 679,963 | -35.057% |
| 2026-05-20 | 413.02 | 422.33 | 409.88 | 422.01 | +3.849% | 502,371 | -32.547% |
| 2026-05-19 | 400.47 | 407.66 | 390.00 | 406.37 | +0.522% | 638,639 | -29.951% |
| 2026-05-18 | 414.46 | 419.98 | 402.25 | 404.26 | -1.142% | 429,027 | -29.585% |
| 2026-05-15 | 420.99 | 423.94 | 408.05 | 408.93 | -4.807% | 522,689 | -30.389% |
| 2026-05-14 | 436.55 | 440.53 | 426.86 | 429.58 | -1.549% | 346,669 | -33.735% |
| 2026-05-13 | 427.80 | 438.20 | 419.39 | 436.34 | +2.750% | 447,833 | -34.762% |
| 2026-05-12 | 428.64 | 432.73 | 413.76 | 424.66 | -1.025% | 575,104 | -32.968% |
| 2026-05-11 | 424.77 | 435.00 | 417.66 | 429.06 | +0.283% | 870,508 | -33.655% |
| 2026-05-08 | 450.99 | 452.79 | 426.29 | 427.85 | -3.884% | 704,707 | -33.467% |
| 2026-05-07 | 465.22 | 475.69 | 444.73 | 445.14 | -2.842% | 564,818 | -36.052% |
| 2026-05-06 | 453.53 | 461.99 | 445.24 | 458.16 | +2.960% | 684,552 | -37.869% |
| 2026-05-05 | 433.88 | 444.99 | 431.07 | 444.99 | +4.060% | 496,236 | -36.030% |
| 2026-05-04 | 426.89 | 430.02 | 418.42 | 427.63 | -0.415% | 493,315 | -33.433% |
| 2026-05-01 | 430.67 | 431.87 | 416.04 | 429.41 | +0.283% | 596,420 | -33.709% |
| 2026-04-30 | 411.99 | 430.87 | 411.99 | 428.20 | +5.330% | 832,106 | -33.522% |
| 2026-04-29 | 433.62 | 442.48 | 394.28 | 406.53 | -5.047% | 1,606,728 | -29.978% |
| 2026-04-28 | 425.90 | 431.02 | 418.12 | 428.14 | -0.070% | 752,549 | -33.512% |
| 2026-04-27 | 426.97 | 431.19 | 417.75 | 428.44 | +0.225% | 666,546 | -33.559% |
| 2026-04-24 | 430.00 | 434.65 | 419.00 | 427.48 | +0.192% | 413,215 | -33.410% |
| 2026-04-23 | 429.48 | 435.88 | 415.21 | 426.66 | +0.649% | 678,228 | -33.282% |
| 2026-04-22 | 450.63 | 450.63 | 416.09 | 423.91 | -3.411% | 1,143,761 | -32.849% |
| 2026-04-21 | 459.18 | 459.18 | 435.25 | 438.88 | -2.948% | 642,838 | -35.139% |
| 2026-04-20 | 443.66 | 452.99 | 441.36 | 452.21 | +1.463% | 429,217 | -37.051% |
| 2026-04-17 | 432.84 | 447.30 | 432.84 | 445.69 | +4.583% | 678,504 | -36.130% |
| 2026-04-16 | 433.31 | 436.25 | 416.01 | 426.16 | -0.586% | 859,952 | -33.203% |
| 2026-04-15 | 439.09 | 443.14 | 427.38 | 428.67 | -2.309% | 466,479 | -33.595% |
| 2026-04-14 | 447.13 | 450.00 | 438.21 | 438.80 | -1.098% | 443,570 | -35.128% |
| 2026-04-13 | 436.51 | 445.30 | 434.55 | 443.67 | +1.923% | 536,004 | -35.840% |
| 2026-04-10 | 430.09 | 439.60 | 425.10 | 435.30 | +0.948% | 659,089 | -34.606% |
| 2026-04-09 | 430.08 | 442.88 | 427.71 | 431.21 | +0.788% | 660,595 | -33.986% |
| 2026-04-08 | 421.83 | 428.91 | 414.34 | 427.84 | +8.589% | 1,296,063 | -33.466% |
| 2026-04-07 | 389.03 | 397.27 | 385.00 | 394.00 | -0.208% | 476,255 | -27.751% |
| 2026-04-06 | 391.53 | 395.83 | 382.18 | 394.82 | +0.845% | 646,041 | -27.901% |
| 2026-04-02 | 391.32 | 407.03 | 386.40 | 391.51 | -3.168% | 501,031 | -27.292% |
| 2026-04-01 | 401.66 | 421.12 | 401.66 | 404.32 | +2.580% | 1,074,644 | -29.595% |
| 2026-03-31 | 373.72 | 403.46 | 365.38 | 394.15 | +6.323% | 964,382 | -27.779% |
| 2026-03-30 | 380.69 | 382.98 | 370.40 | 370.71 | -1.648% | 1,160,599 | -23.212% |
| 2026-03-27 | 385.75 | 392.52 | 375.92 | 376.92 | -3.754% | 727,331 | -24.477% |
| 2026-03-26 | 398.51 | 400.79 | 384.33 | 391.62 | -3.694% | 1,009,660 | -27.312% |
| 2026-03-25 | 400.57 | 408.95 | 394.19 | 406.64 | +1.795% | 892,924 | -29.997% |
| 2026-03-24 | 382.42 | 403.01 | 371.54 | 399.47 | +7.042% | 999,369 | -28.741% |
| 2026-03-23 | 378.78 | 390.00 | 370.38 | 373.19 | +2.977% | 763,473 | -23.723% |
| 2026-03-20 | 382.20 | 382.20 | 360.33 | 362.40 | -4.168% | 1,093,351 | -21.451% |
| 2026-03-19 | 376.92 | 383.50 | 365.60 | 378.16 | -2.403% | 558,438 | -24.725% |
| 2026-03-18 | 384.78 | 395.42 | 382.76 | 387.47 | +1.576% | 515,868 | -26.534% |
| 2026-03-17 | 375.88 | 382.55 | 373.45 | 381.46 | +1.976% | 421,844 | -25.376% |
| 2026-03-16 | 369.10 | 380.96 | 366.25 | 374.07 | +3.540% | 370,707 | -23.902% |
| 2026-03-13 | 383.44 | 383.44 | 351.19 | 361.28 | -4.223% | 1,213,604 | -21.208% |
| 2026-03-12 | 401.14 | 402.07 | 377.08 | 377.21 | -7.578% | 1,219,340 | -24.535% |
| 2026-03-11 | 396.02 | 408.78 | 390.00 | 408.14 | +1.515% | 383,675 | -30.254% |
| 2026-03-10 | 395.00 | 408.39 | 395.00 | 402.05 | +1.579% | 515,543 | -29.198% |
| 2026-03-09 | 385.84 | 396.48 | 375.50 | 395.80 | +2.245% | 711,106 | -28.080% |
| 2026-03-06 | 385.64 | 387.35 | 376.40 | 387.11 | -1.997% | 645,604 | -26.465% |
| 2026-03-05 | 405.93 | 408.91 | 383.71 | 395.00 | -4.156% | 790,727 | -27.934% |
| 2026-03-04 | 406.48 | 412.31 | 397.93 | 412.13 | +2.755% | 479,158 | -30.930% |
| 2026-03-03 | 404.38 | 406.86 | 384.95 | 401.08 | -1.816% | 558,947 | -29.027% |
| 2026-03-02 | 399.53 | 410.10 | 393.19 | 408.50 | +2.620% | 548,003 | -30.316% |
| 2026-02-27 | 393.17 | 398.69 | 388.04 | 398.07 | +0.136% | 564,429 | -28.490% |
| 2026-02-26 | 396.76 | 403.81 | 384.09 | 397.53 | +0.485% | 673,367 | -28.393% |
| 2026-02-25 | 393.69 | 399.20 | 385.49 | 395.61 | +0.800% | 491,519 | -28.045% |
| 2026-02-24 | 381.06 | 393.49 | 378.52 | 392.47 | +1.930% | 573,396 | -27.470% |
| 2026-02-23 | 385.87 | 388.44 | 380.30 | 385.04 | -1.203% | 475,423 | -26.070% |
| 2026-02-20 | 381.40 | 397.72 | 381.40 | 389.73 | +1.497% | 1,053,099 | -26.960% |
| 2026-02-19 | 376.27 | 386.44 | 374.24 | 383.98 | +3.151% | 793,461 | -25.866% |
| 2026-02-18 | 375.00 | 382.04 | 370.59 | 372.25 | -0.702% | 487,519 | -23.530% |
| 2026-02-17 | 369.75 | 378.68 | 362.00 | 374.88 | -1.295% | 760,741 | -24.066% |
| 2026-02-13 | 366.14 | 380.02 | 366.14 | 379.80 | +3.212% | 751,386 | -25.050% |
| 2026-02-12 | 380.00 | 390.69 | 367.66 | 367.98 | -0.465% | 774,491 | -22.643% |
| 2026-02-11 | 364.96 | 371.65 | 358.00 | 369.70 | +2.694% | 672,220 | -23.002% |
| 2026-02-10 | 365.18 | 365.98 | 356.83 | 360.00 | -1.370% | 566,626 | -20.928% |
| 2026-02-09 | 369.99 | 373.88 | 363.20 | 365.00 | -0.030% | 948,265 | -22.011% |
| 2026-02-06 | 356.00 | 370.58 | 354.05 | 365.11 | +4.721% | 1,294,267 | -22.034% |
| 2026-02-05 | 330.48 | 351.00 | 327.95 | 348.65 | +4.327% | 1,129,265 | -18.354% |
| 2026-02-04 | 338.08 | 338.83 | 320.64 | 334.19 | -1.396% | 852,552 | -14.821% |
| 2026-02-03 | 319.14 | 345.75 | 319.14 | 338.92 | +8.862% | 1,888,621 | -16.010% |
| 2026-02-02 | 313.23 | 322.55 | 305.62 | 311.33 | -2.045% | 1,129,538 | -8.566% |
| 2026-01-30 | 318.19 | 327.00 | 310.19 | 317.83 | +2.397% | 1,029,144 | -10.436% |
| 2026-01-29 | 316.17 | 330.79 | 284.15 | 310.39 | -6.399% | 2,243,204 | -8.290% |
| 2026-01-28 | 350.05 | 350.05 | 330.66 | 331.61 | -4.980% | 1,275,673 | -14.158% |
| 2026-01-27 | 347.21 | 355.00 | 344.47 | 348.99 | +0.161% | 1,350,179 | -18.433% |
| 2026-01-26 | 338.58 | 348.93 | 336.01 | 348.43 | +3.770% | 832,511 | -18.302% |
| 2026-01-23 | 332.69 | 337.14 | 329.84 | 335.77 | +0.302% | 743,045 | -15.222% |
| 2026-01-22 | 340.02 | 343.78 | 331.73 | 334.76 | -0.579% | 382,409 | -14.966% |
| 2026-01-21 | 333.98 | 337.70 | 329.06 | 336.71 | +1.312% | 640,924 | -15.458% |
| 2026-01-20 | 330.00 | 339.01 | 327.84 | 332.35 | -0.921% | 572,991 | -14.349% |
| 2026-01-16 | 339.64 | 340.00 | 331.35 | 335.44 | -1.373% | 560,028 | -15.138% |
| 2026-01-15 | 326.20 | 347.63 | 325.97 | 340.11 | +5.297% | 924,277 | -16.304% |
| 2026-01-14 | 320.09 | 323.17 | 313.22 | 323.00 | +0.893% | 1,158,494 | -11.870% |
| 2026-01-13 | 324.39 | 325.02 | 318.55 | 320.14 | -0.833% | 499,855 | -11.083% |
| 2026-01-12 | 328.93 | 331.74 | 322.03 | 322.83 | -1.771% | 638,153 | -11.824% |
| 2026-01-09 | 325.51 | 337.72 | 325.25 | 328.65 | +2.300% | 725,424 | -13.385% |
| 2026-01-08 | 345.00 | 348.99 | 308.24 | 321.26 | -5.590% | 1,289,058 | -11.393% |
| 2026-01-07 | 339.11 | 343.78 | 335.50 | 340.28 | +1.373% | 613,819 | -16.345% |
| 2026-01-06 | 340.90 | 344.11 | 329.17 | 335.67 | -1.430% | 612,332 | -15.196% |
| 2026-01-05 | 340.00 | 344.99 | 333.28 | 340.54 | +0.650% | 1,335,373 | -16.409% |
| 2026-01-02 | 316.59 | 339.74 | 315.00 | 338.34 | +7.464% | 962,212 | -15.866% |
| 2025-12-31 | 319.64 | 321.42 | 314.59 | 314.84 | -1.180% | 584,405 | -9.586% |
| 2025-12-30 | 327.39 | 327.39 | 318.44 | 318.60 | -2.090% | 482,993 | -10.653% |
| 2025-12-29 | 332.23 | 332.85 | 323.55 | 325.40 | -2.677% | 1,020,488 | -12.520% |
| 2025-12-26 | 333.90 | 335.51 | 331.00 | 334.35 | -0.021% | 258,278 | -14.862% |
| 2025-12-24 | 335.29 | 336.00 | 331.96 | 334.42 | +0.306% | 196,449 | -14.879% |
| 2025-12-23 | 331.04 | 335.69 | 330.21 | 333.40 | +0.292% | 660,952 | -14.619% |
| 2025-12-22 | 337.07 | 341.28 | 326.96 | 332.43 | +1.614% | 1,154,007 | -14.370% |
| 2025-12-19 | 323.59 | 329.90 | 319.72 | 327.15 | +1.748% | 1,332,239 | -12.988% |
| 2025-12-18 | 321.15 | 328.74 | 319.90 | 321.53 | +1.605% | 781,395 | -11.467% |
| 2025-12-17 | 322.15 | 327.00 | 315.01 | 316.45 | -1.568% | 1,373,254 | -10.046% |
| 2025-12-16 | 321.18 | 326.27 | 317.37 | 321.49 | -0.658% | 991,515 | -11.456% |
| 2025-12-15 | 325.49 | 330.76 | 319.41 | 323.62 | +0.619% | 2,016,167 | -12.039% |
| 2025-12-12 | 322.44 | 329.67 | 316.54 | 321.63 | -0.099% | 1,497,094 | -11.495% |
| 2025-12-11 | 303.00 | 323.57 | 296.00 | 321.95 | +5.696% | 1,593,150 | -11.583% |
| 2025-12-10 | 304.40 | 307.68 | 298.61 | 304.60 | +1.371% | 1,223,248 | -6.546% |
| 2025-12-09 | 307.46 | 311.07 | 300.24 | 300.48 | -2.524% | 538,329 | -5.265% |
| 2025-12-08 | 306.87 | 308.66 | 297.24 | 308.26 | +0.371% | 1,256,577 | -7.656% |
| 2025-12-05 | 320.42 | 320.42 | 303.24 | 307.12 | -2.421% | 978,646 | -7.313% |
| 2025-12-04 | 309.07 | 320.66 | 308.12 | 314.74 | +1.382% | 561,718 | -9.557% |
| 2025-12-03 | 313.08 | 314.98 | 306.53 | 310.45 | -0.417% | 695,019 | -8.307% |
| 2025-12-02 | 319.00 | 322.55 | 307.20 | 311.75 | -1.516% | 873,428 | -8.690% |
| 2025-12-01 | 314.08 | 319.23 | 310.01 | 316.55 | -0.625% | 801,716 | -10.074% |
| 2025-11-28 | 323.90 | 323.90 | 317.60 | 318.54 | -0.135% | 148,344 | -10.636% |
| 2025-11-26 | 324.02 | 326.02 | 318.25 | 318.97 | -1.199% | 621,797 | -10.756% |
| 2025-11-25 | 315.85 | 323.08 | 311.67 | 322.84 | +2.330% | 939,975 | -11.826% |
| 2025-11-24 | 307.50 | 318.81 | 304.26 | 315.49 | +1.962% | 963,805 | -9.772% |
| 2025-11-21 | 305.74 | 309.64 | 295.00 | 309.42 | +1.320% | 854,679 | -8.002% |
| 2025-11-20 | 330.80 | 332.07 | 304.22 | 305.39 | -5.787% | 874,282 | -6.788% |
| 2025-11-19 | 323.07 | 330.00 | 321.85 | 324.15 | +0.505% | 582,450 | -12.183% |
| 2025-11-18 | 329.59 | 333.21 | 318.66 | 322.52 | -2.899% | 975,451 | -11.739% |
| 2025-11-17 | 330.58 | 337.59 | 329.81 | 332.15 | +0.499% | 1,162,151 | -14.298% |
| 2025-11-14 | 315.73 | 335.00 | 312.74 | 330.50 | +1.783% | 982,926 | -13.870% |
| 2025-11-13 | 340.00 | 342.11 | 320.09 | 324.71 | -2.199% | 907,538 | -12.334% |
| 2025-11-12 | 323.17 | 332.25 | 322.87 | 332.01 | +2.911% | 631,912 | -14.262% |
| 2025-11-11 | 326.29 | 327.00 | 319.13 | 322.62 | -1.451% | 479,215 | -11.766% |
| 2025-11-10 | 330.50 | 338.08 | 322.68 | 327.37 | -0.192% | 621,424 | -13.046% |
| 2025-11-07 | 312.20 | 328.13 | 307.16 | 328.00 | +3.870% | 771,969 | -13.213% |
| 2025-11-06 | 315.96 | 321.00 | 313.46 | 315.78 | +0.048% | 617,695 | -9.855% |
| 2025-11-05 | 304.92 | 317.24 | 303.05 | 315.63 | +2.986% | 613,104 | -9.812% |
| 2025-11-04 | 304.24 | 311.49 | 302.13 | 306.48 | -1.368% | 479,777 | -7.120% |
| 2025-11-03 | 318.26 | 318.26 | 307.43 | 310.73 | -1.637% | 518,428 | -8.390% |
| 2025-10-31 | 320.41 | 323.51 | 314.90 | 315.90 | -0.931% | 439,629 | -9.889% |
| 2025-10-30 | 322.09 | 330.50 | 317.45 | 318.87 | -1.425% | 857,685 | -10.729% |
| 2025-10-29 | 311.26 | 325.70 | 308.56 | 323.48 | +4.365% | 865,680 | -12.001% |
| 2025-10-28 | 322.82 | 326.07 | 308.29 | 309.95 | -2.694% | 1,461,657 | -8.159% |
| 2025-10-27 | 318.26 | 322.15 | 311.88 | 318.53 | +1.375% | 1,242,524 | -10.633% |
| 2025-10-24 | 302.99 | 315.90 | 300.55 | 314.21 | +4.642% | 1,876,259 | -9.405% |
| 2025-10-23 | 267.62 | 307.72 | 262.25 | 300.27 | +22.664% | 3,932,572 | -5.199% |
| 2025-10-22 | 249.84 | 251.89 | 241.39 | 244.79 | -1.691% | 1,263,875 | +16.287% |
| 2025-10-21 | 240.47 | 249.61 | 240.47 | 249.00 | +2.990% | 1,042,814 | +14.321% |
| 2025-10-20 | 241.73 | 246.88 | 239.61 | 241.77 | +1.486% | 579,636 | +17.740% |
| 2025-10-17 | 235.39 | 239.17 | 233.78 | 238.23 | +0.046% | 596,899 | +19.490% |
| 2025-10-16 | 243.03 | 243.44 | 235.46 | 238.12 | -1.676% | 471,831 | +19.545% |
| 2025-10-15 | 244.71 | 247.92 | 240.75 | 242.18 | +0.004% | 528,878 | +17.541% |
| 2025-10-14 | 238.20 | 244.50 | 235.51 | 242.17 | +0.074% | 469,301 | +17.546% |
| 2025-10-13 | 243.43 | 247.42 | 240.64 | 241.99 | +0.369% | 812,956 | +17.633% |
| 2025-10-10 | 251.77 | 254.08 | 240.33 | 241.10 | -3.868% | 516,578 | +18.067% |
| 2025-10-09 | 260.91 | 262.11 | 250.04 | 250.80 | -3.512% | 952,667 | +13.501% |
| 2025-10-08 | 258.00 | 266.28 | 256.30 | 259.93 | +1.428% | 739,242 | +9.514% |
| 2025-10-07 | 253.65 | 256.71 | 247.21 | 256.27 | +1.690% | 736,950 | +11.078% |
| 2025-10-06 | 248.49 | 254.02 | 247.06 | 252.01 | +1.814% | 779,534 | +12.956% |
| 2025-10-03 | 249.11 | 249.11 | 243.64 | 247.52 | +0.231% | 898,918 | +15.005% |
| 2025-10-02 | 251.89 | 252.83 | 243.56 | 246.95 | -1.801% | 625,327 | +15.270% |
| 2025-10-01 | 244.00 | 251.96 | 243.35 | 251.48 | +2.419% | 689,362 | +13.194% |
| 2025-09-30 | 241.56 | 246.72 | 241.56 | 245.54 | +1.761% | 952,080 | +15.932% |
| 2025-09-29 | 251.72 | 255.00 | 236.81 | 241.29 | -3.811% | 933,741 | +17.974% |
| 2025-09-26 | 235.25 | 252.10 | 234.35 | 250.85 | +7.939% | 1,010,112 | +13.478% |
| 2025-09-25 | 230.77 | 235.63 | 228.00 | 232.40 | -0.424% | 878,279 | +22.487% |
| 2025-09-24 | 240.79 | 240.80 | 233.03 | 233.39 | -2.343% | 845,259 | +21.968% |
| 2025-09-23 | 241.96 | 242.28 | 233.37 | 238.99 | -1.545% | 1,141,227 | +19.110% |
| 2025-09-22 | 239.75 | 242.80 | 238.02 | 242.74 | +1.213% | 1,090,932 | +17.270% |
| 2025-09-19 | 247.10 | 247.13 | 237.93 | 239.83 | -2.801% | 3,772,444 | +18.692% |
| 2025-09-18 | 244.00 | 246.89 | 240.61 | 246.74 | +1.189% | 643,676 | +15.368% |
| 2025-09-17 | 241.50 | 251.48 | 239.46 | 243.84 | +1.099% | 887,928 | +16.740% |
| 2025-09-16 | 242.11 | 244.20 | 239.34 | 241.19 | -0.087% | 517,714 | +18.023% |
| 2025-09-15 | 241.05 | 244.22 | 240.10 | 241.40 | +0.562% | 636,671 | +17.920% |
| 2025-09-12 | 242.84 | 244.46 | 239.65 | 240.05 | -1.287% | 809,201 | +18.584% |
| 2025-09-11 | 247.37 | 248.67 | 241.65 | 243.18 | -1.586% | 940,694 | +17.057% |
| 2025-09-10 | 247.07 | 249.32 | 244.93 | 247.10 | +0.964% | 561,680 | +15.200% |
| 2025-09-09 | 251.11 | 252.44 | 243.38 | 244.74 | -2.835% | 681,198 | +16.311% |
| 2025-09-08 | 248.00 | 255.99 | 248.00 | 251.88 | +1.798% | 904,817 | +13.014% |
| 2025-09-05 | 242.13 | 247.73 | 239.81 | 247.43 | +2.984% | 1,240,521 | +15.047% |
| 2025-09-04 | 235.79 | 243.43 | 233.97 | 240.26 | +1.926% | 1,048,167 | +18.480% |
| 2025-09-03 | 240.80 | 241.19 | 231.31 | 235.72 | -1.710% | 894,742 | +20.762% |
| 2025-09-02 | 236.80 | 241.03 | 234.67 | 239.82 | -0.440% | 748,834 | +18.697% |
| 2025-08-29 | 242.30 | 242.91 | 238.33 | 240.88 | -0.693% | 632,305 | +18.175% |
| 2025-08-28 | 239.78 | 242.78 | 238.36 | 242.56 | +1.711% | 567,998 | +17.357% |
| 2025-08-27 | 241.36 | 244.16 | 238.44 | 238.48 | -1.418% | 681,478 | +19.364% |
| 2025-08-26 | 241.67 | 245.59 | 240.71 | 241.91 | +0.116% | 1,456,861 | +17.672% |
| 2025-08-25 | 244.00 | 244.69 | 240.92 | 241.63 | -0.927% | 690,422 | +17.808% |
| 2025-08-22 | 241.59 | 246.82 | 240.51 | 243.89 | +1.061% | 1,015,930 | +16.717% |
| 2025-08-21 | 239.08 | 243.51 | 239.08 | 241.33 | +0.516% | 558,636 | +17.955% |
| 2025-08-20 | 240.28 | 241.30 | 235.78 | 240.09 | -0.633% | 695,616 | +18.564% |
| 2025-08-19 | 245.36 | 247.56 | 238.72 | 241.62 | -2.004% | 859,324 | +17.813% |
| 2025-08-18 | 243.40 | 246.64 | 243.06 | 246.56 | +1.398% | 626,688 | +15.453% |
| 2025-08-15 | 246.47 | 246.72 | 239.59 | 243.16 | -1.343% | 837,374 | +17.067% |
| 2025-08-14 | 249.34 | 250.19 | 245.91 | 246.47 | -1.483% | 514,923 | +15.495% |
| 2025-08-13 | 258.27 | 258.94 | 247.90 | 250.18 | -2.771% | 997,176 | +13.782% |
| 2025-08-12 | 251.19 | 257.44 | 250.21 | 257.31 | +3.608% | 726,876 | +10.629% |
| 2025-08-11 | 248.70 | 251.00 | 244.60 | 248.35 | -0.157% | 990,919 | +14.620% |
| 2025-08-08 | 256.33 | 259.00 | 248.23 | 248.74 | -2.298% | 1,173,105 | +14.441% |
| 2025-08-07 | 255.01 | 256.22 | 248.64 | 254.59 | +0.295% | 535,195 | +11.811% |
| 2025-08-06 | 256.48 | 258.00 | 252.11 | 253.84 | -1.586% | 578,119 | +12.142% |
| 2025-08-05 | 256.45 | 258.75 | 249.07 | 257.93 | +1.945% | 1,105,915 | +10.363% |
| 2025-08-04 | 261.18 | 263.00 | 250.67 | 253.01 | -1.850% | 739,329 | +12.509% |
| 2025-08-01 | 243.06 | 260.44 | 238.49 | 257.78 | +3.364% | 1,944,946 | +10.427% |
| 2025-07-31 | 285.19 | 285.58 | 248.04 | 249.39 | -12.072% | 2,676,101 | +14.143% |
| 2025-07-30 | 275.35 | 284.80 | 275.35 | 283.63 | +3.041% | 1,037,340 | +0.363% |
| 2025-07-29 | 278.84 | 279.24 | 273.99 | 275.26 | -0.380% | 528,204 | +3.415% |
| 2025-07-28 | 277.97 | 278.79 | 274.20 | 276.31 | -0.047% | 718,146 | +3.022% |
| 2025-07-25 | 274.22 | 279.43 | 273.22 | 276.44 | +1.271% | 581,494 | +2.974% |
| 2025-07-24 | 273.67 | 275.68 | 270.35 | 272.97 | -0.314% | 762,586 | +4.283% |
| 2025-07-23 | 275.89 | 281.87 | 273.78 | 273.83 | -0.215% | 512,907 | +3.955% |
| 2025-07-22 | 280.40 | 280.63 | 262.00 | 274.42 | -2.338% | 1,117,888 | +3.732% |
| 2025-07-21 | 286.95 | 286.96 | 278.00 | 280.99 | -2.237% | 809,583 | +1.306% |
| 2025-07-18 | 287.40 | 290.32 | 283.88 | 287.42 | +0.241% | 639,343 | -0.960% |
| 2025-07-17 | 278.90 | 290.84 | 278.90 | 286.73 | +2.660% | 990,145 | -0.722% |
| 2025-07-16 | 279.82 | 280.35 | 273.32 | 279.30 | +0.269% | 520,430 | +1.919% |
| 2025-07-15 | 279.26 | 281.64 | 277.54 | 278.55 | +0.043% | 818,569 | +2.194% |
| 2025-07-14 | 277.65 | 280.25 | 276.02 | 278.43 | +0.162% | 506,429 | +2.238% |
| 2025-07-11 | 277.33 | 281.22 | 275.37 | 277.98 | +0.455% | 726,441 | +2.403% |
| 2025-07-10 | 277.62 | 279.48 | 272.27 | 276.72 | -0.011% | 583,729 | +2.869% |
| 2025-07-09 | 278.67 | 278.67 | 270.00 | 276.75 | +0.465% | 806,670 | +2.858% |
| 2025-07-08 | 281.79 | 281.79 | 265.35 | 275.47 | -1.874% | 1,222,944 | +3.336% |
| 2025-07-07 | 278.50 | 282.67 | 276.80 | 280.73 | +0.411% | 1,462,289 | +1.400% |
| 2025-07-03 | 276.15 | 282.99 | 275.82 | 279.58 | +1.647% | 626,250 | +1.817% |
| 2025-07-02 | 273.24 | 276.42 | 272.00 | 275.05 | +1.214% | 799,774 | +3.494% |
| 2025-07-01 | 275.00 | 278.25 | 268.13 | 271.75 | -1.675% | 1,115,902 | +4.751% |
| 2025-06-30 | 277.25 | 278.07 | 272.58 | 276.38 | +0.203% | 938,024 | +2.996% |
| 2025-06-27 | 272.73 | 279.51 | 270.40 | 275.82 | +0.904% | 8,630,542 | +3.205% |
| 2025-06-26 | 267.49 | 273.49 | 264.53 | 273.35 | +3.542% | 1,231,719 | +4.138% |
| 2025-06-25 | 267.29 | 268.64 | 262.81 | 264.00 | -0.572% | 762,143 | +7.826% |
| 2025-06-24 | 264.54 | 265.84 | 257.60 | 265.52 | +1.588% | 775,451 | +7.208% |
| 2025-06-23 | 253.72 | 262.03 | 251.26 | 261.37 | +3.015% | 708,980 | +8.911% |
| 2025-06-20 | 254.45 | 254.60 | 249.78 | 253.72 | +1.096% | 1,148,100 | +12.195% |
| 2025-06-18 | 253.10 | 255.65 | 250.12 | 250.97 | -0.826% | 562,824 | +13.424% |
| 2025-06-17 | 250.85 | 255.00 | 249.27 | 253.06 | +1.390% | 637,929 | +12.487% |
| 2025-06-16 | 250.65 | 252.95 | 247.82 | 249.59 | +0.350% | 768,721 | +14.051% |
| 2025-06-13 | 244.05 | 250.16 | 242.99 | 248.72 | +0.105% | 648,007 | +14.450% |
| 2025-06-12 | 243.81 | 249.90 | 239.30 | 248.46 | +1.375% | 872,317 | +14.570% |
| 2025-06-11 | 246.02 | 249.95 | 241.65 | 245.09 | -0.346% | 917,940 | +16.145% |
| 2025-06-10 | 252.15 | 256.09 | 241.30 | 245.94 | -2.821% | 996,035 | +15.744% |
| 2025-06-09 | 252.47 | 256.52 | 249.15 | 253.08 | +1.745% | 1,203,049 | +12.478% |
| 2025-06-06 | 250.87 | 252.63 | 247.00 | 248.74 | +0.680% | 497,270 | +14.441% |
| 2025-06-05 | 247.68 | 248.36 | 244.08 | 247.06 | +0.187% | 669,133 | +15.219% |
| 2025-06-04 | 246.51 | 248.73 | 244.78 | 246.60 | +0.122% | 615,673 | +15.434% |
| 2025-06-03 | 240.00 | 247.14 | 239.10 | 246.30 | +2.655% | 1,176,810 | +15.575% |
| 2025-06-02 | 237.51 | 240.78 | 233.01 | 239.93 | +2.098% | 762,389 | +18.643% |
| 2025-05-30 | 232.70 | 235.32 | 229.17 | 235.00 | +0.690% | 871,066 | +21.132% |
| 2025-05-29 | 236.21 | 236.38 | 230.81 | 233.39 | -1.173% | 882,944 | +21.968% |
| 2025-05-28 | 238.43 | 238.94 | 235.75 | 236.16 | -0.927% | 476,636 | +20.537% |
| 2025-05-27 | 233.02 | 238.40 | 231.00 | 238.37 | +3.567% | 823,566 | +19.419% |
| 2025-05-23 | 222.99 | 233.60 | 219.58 | 230.16 | +1.841% | 886,774 | +23.679% |
| 2025-05-22 | 228.82 | 230.25 | 225.71 | 226.00 | -1.863% | 609,158 | +25.956% |
| 2025-05-21 | 233.45 | 235.50 | 228.14 | 230.29 | -2.067% | 673,796 | +23.609% |
| 2025-05-20 | 235.00 | 235.62 | 232.95 | 235.15 | -0.238% | 896,621 | +21.055% |
| 2025-05-19 | 228.00 | 236.59 | 224.87 | 235.71 | +1.652% | 663,530 | +20.767% |
| 2025-05-16 | 228.00 | 233.25 | 224.66 | 231.88 | +0.625% | 839,022 | +22.762% |
| 2025-05-15 | 226.83 | 234.52 | 226.71 | 230.44 | +0.191% | 739,569 | +23.529% |
| 2025-05-14 | 225.78 | 231.96 | 224.75 | 230.00 | +2.441% | 1,115,065 | +23.765% |
| 2025-05-13 | 216.96 | 225.42 | 216.00 | 224.52 | +3.604% | 1,038,283 | +26.786% |
| 2025-05-12 | 223.50 | 224.96 | 212.68 | 216.71 | +2.063% | 889,470 | +31.355% |
| 2025-05-09 | 210.45 | 212.95 | 204.47 | 212.33 | +1.506% | 730,936 | +34.065% |
| 2025-05-08 | 212.12 | 215.96 | 209.06 | 209.18 | +0.053% | 946,127 | +36.084% |
| 2025-05-07 | 208.61 | 211.00 | 206.01 | 209.07 | +0.728% | 954,116 | +36.155% |
| 2025-05-06 | 208.40 | 210.91 | 207.15 | 207.56 | 0.000% | 799,320 | +37.146% |