CSL
Carlisle Companies, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
396.42USD+0.974%(+3.83)298,099
After-hoursNov 13, 2026 4:00:30 PM EST
396.13USD-0.072%(-0.29)
CSL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 394.31 | 398.58 | 389.39 | 396.13 | +0.902% | 298,099 | 0.000% |
| 2026-11-12 | 398.23 | 401.25 | 391.97 | 392.59 | -1.265% | 266,228 | +0.902% |
| 2026-11-11 | 392.72 | 399.05 | 388.44 | 397.62 | +0.605% | 390,449 | -0.375% |
| 2026-11-10 | 393.25 | 400.00 | 388.29 | 395.23 | -0.348% | 344,025 | +0.228% |
| 2026-11-09 | 385.19 | 399.50 | 382.46 | 396.61 | +5.554% | 336,749 | -0.121% |
| 2026-11-06 | 372.24 | 384.25 | 370.29 | 375.74 | -0.850% | 275,113 | +5.427% |
| 2026-11-05 | 402.00 | 405.79 | 377.65 | 378.96 | -4.980% | 428,475 | +4.531% |
| 2026-11-04 | 400.00 | 409.60 | 392.23 | 398.82 | +2.972% | 583,855 | -0.674% |
| 2026-11-03 | 392.38 | 393.72 | 384.94 | 387.31 | -1.292% | 425,780 | +2.277% |
| 2026-11-02 | 373.19 | 394.78 | 373.19 | 392.38 | +4.270% | 348,963 | +0.956% |
| 2026-10-30 | 371.36 | 377.14 | 367.88 | 376.31 | +1.333% | 455,401 | +5.267% |
| 2026-10-29 | 350.97 | 371.75 | 349.11 | 371.36 | +7.575% | 690,456 | +6.670% |
| 2026-10-28 | 350.11 | 352.15 | 344.65 | 345.21 | -0.964% | 490,580 | +14.750% |
| 2026-10-27 | 347.51 | 352.09 | 340.06 | 348.57 | +0.752% | 416,179 | +13.644% |
| 2026-10-26 | 345.60 | 349.33 | 342.88 | 345.97 | +0.270% | 308,835 | +14.498% |
| 2026-10-23 | 347.94 | 350.76 | 341.04 | 345.04 | -2.144% | 294,675 | +14.807% |
| 2026-10-22 | 337.85 | 353.59 | 337.85 | 352.60 | +3.675% | 420,332 | +12.345% |
| 2026-10-21 | 342.03 | 345.79 | 337.26 | 340.10 | +0.091% | 468,760 | +16.475% |
| 2026-10-20 | 336.81 | 341.12 | 331.28 | 339.79 | +2.820% | 332,509 | +16.581% |
| 2026-10-19 | 334.26 | 335.51 | 329.19 | 330.47 | -1.015% | 373,596 | +19.869% |
| 2026-10-16 | 335.73 | 341.87 | 330.52 | 333.86 | -0.486% | 451,610 | +18.652% |
| 2026-10-15 | 324.89 | 340.50 | 324.89 | 335.49 | +2.757% | 490,675 | +18.075% |
| 2026-10-14 | 323.33 | 326.60 | 321.01 | 326.49 | -0.718% | 404,097 | +21.330% |
| 2026-10-13 | 317.17 | 329.66 | 317.17 | 328.85 | +2.904% | 494,937 | +20.459% |
| 2026-10-12 | 323.60 | 323.60 | 317.46 | 319.57 | -0.247% | 335,278 | +23.957% |
| 2026-10-09 | 323.35 | 323.35 | 315.78 | 320.36 | -0.277% | 336,932 | +23.652% |
| 2026-10-08 | 315.00 | 323.23 | 312.55 | 321.25 | +0.952% | 477,793 | +23.309% |
| 2026-10-07 | 319.18 | 320.89 | 313.00 | 318.22 | -2.309% | 422,085 | +24.483% |
| 2026-10-06 | 333.72 | 335.49 | 324.50 | 325.74 | -1.583% | 470,959 | +21.609% |
| 2026-10-05 | 327.80 | 334.90 | 325.28 | 330.98 | +0.498% | 557,260 | +19.684% |
| 2026-10-02 | 331.46 | 336.00 | 329.33 | 329.34 | +1.270% | 373,856 | +20.280% |
| 2026-10-01 | 320.76 | 325.93 | 315.51 | 325.21 | +0.944% | 420,888 | +21.807% |
| 2026-09-30 | 327.17 | 330.31 | 322.13 | 322.17 | -1.072% | 359,064 | +22.957% |
| 2026-09-29 | 327.00 | 331.05 | 323.88 | 325.66 | -0.202% | 275,618 | +21.639% |
| 2026-09-28 | 322.71 | 328.19 | 320.95 | 326.32 | -0.015% | 463,736 | +21.393% |
| 2026-09-25 | 315.18 | 328.55 | 313.05 | 326.37 | +3.896% | 607,028 | +21.375% |
| 2026-09-24 | 322.62 | 327.95 | 311.52 | 314.13 | -3.034% | 701,033 | +26.104% |
| 2026-09-23 | 325.32 | 330.08 | 323.75 | 323.96 | -1.397% | 378,345 | +22.277% |
| 2026-09-22 | 324.86 | 333.43 | 312.30 | 328.55 | +3.366% | 755,462 | +20.569% |
| 2026-09-21 | 321.80 | 321.80 | 310.39 | 317.85 | +1.001% | 524,017 | +24.628% |
| 2026-09-18 | 319.60 | 320.31 | 313.69 | 314.70 | -1.770% | 1,223,947 | +25.875% |
| 2026-09-17 | 324.19 | 324.58 | 317.56 | 320.37 | +0.891% | 501,247 | +23.648% |
| 2026-09-16 | 325.10 | 326.49 | 316.14 | 317.54 | -2.069% | 554,958 | +24.750% |
| 2026-09-15 | 329.75 | 329.97 | 322.47 | 324.25 | -1.119% | 891,570 | +22.168% |
| 2026-09-14 | 329.00 | 333.42 | 326.94 | 327.92 | -2.184% | 517,561 | +20.801% |
| 2026-09-11 | 332.68 | 336.06 | 331.38 | 335.24 | +1.668% | 415,951 | +18.163% |
| 2026-09-10 | 334.49 | 334.49 | 327.21 | 329.74 | -2.308% | 429,445 | +20.134% |
| 2026-09-09 | 343.69 | 343.69 | 336.55 | 337.53 | -1.157% | 568,438 | +17.361% |
| 2026-09-08 | 350.60 | 353.65 | 340.79 | 341.48 | -3.027% | 361,890 | +16.004% |
| 2026-09-04 | 343.11 | 354.55 | 341.95 | 352.14 | +2.058% | 401,366 | +12.492% |
| 2026-09-03 | 344.99 | 347.21 | 339.66 | 345.04 | +0.910% | 647,796 | +14.807% |
| 2026-09-02 | 335.70 | 345.65 | 331.85 | 341.93 | +2.114% | 616,150 | +15.851% |
| 2026-09-01 | 342.77 | 347.74 | 334.35 | 334.85 | -3.384% | 500,316 | +18.301% |
| 2026-08-31 | 352.50 | 355.30 | 343.06 | 346.58 | -2.791% | 3,662,669 | +14.297% |
| 2026-08-28 | 362.52 | 363.66 | 353.00 | 356.53 | -1.167% | 374,716 | +11.107% |
| 2026-08-27 | 361.99 | 366.02 | 359.46 | 360.74 | -1.362% | 340,849 | +9.810% |
| 2026-08-26 | 365.19 | 369.45 | 363.59 | 365.72 | +0.674% | 323,390 | +8.315% |
| 2026-08-25 | 363.99 | 365.27 | 359.97 | 363.27 | +0.207% | 383,886 | +9.046% |
| 2026-08-24 | 368.67 | 372.74 | 359.50 | 362.52 | -1.403% | 429,372 | +9.271% |
| 2026-08-21 | 361.12 | 370.40 | 359.52 | 367.68 | +2.833% | 511,599 | +7.738% |
| 2026-08-20 | 362.74 | 363.27 | 350.36 | 357.55 | -2.210% | 380,893 | +10.790% |
| 2026-08-19 | 358.92 | 369.30 | 356.99 | 365.63 | +2.601% | 343,237 | +8.342% |
| 2026-08-18 | 363.01 | 363.01 | 352.06 | 356.36 | -1.203% | 433,850 | +11.160% |
| 2026-08-17 | 366.20 | 366.79 | 357.41 | 360.70 | -2.524% | 553,036 | +9.823% |
| 2026-08-14 | 374.80 | 376.79 | 368.78 | 370.04 | -1.533% | 301,882 | +7.051% |
| 2026-08-13 | 385.92 | 387.01 | 372.71 | 375.80 | -1.780% | 679,806 | +5.410% |
| 2026-08-12 | 389.80 | 392.39 | 382.01 | 382.61 | -1.885% | 390,665 | +3.534% |
| 2026-08-11 | 385.64 | 393.30 | 384.87 | 389.96 | +1.223% | 306,746 | +1.582% |
| 2026-08-10 | 380.42 | 386.36 | 380.42 | 385.25 | -0.578% | 363,037 | +2.824% |
| 2026-08-07 | 389.73 | 391.81 | 380.51 | 387.49 | +1.217% | 278,718 | +2.230% |
| 2026-08-06 | 382.91 | 389.04 | 378.28 | 382.83 | -0.646% | 406,774 | +3.474% |
| 2026-08-05 | 383.57 | 393.01 | 381.25 | 385.32 | -0.287% | 347,922 | +2.805% |
| 2026-08-04 | 373.25 | 386.50 | 370.85 | 386.43 | +3.918% | 408,384 | +2.510% |
| 2026-08-03 | 364.81 | 372.08 | 363.67 | 371.86 | +3.317% | 419,391 | +6.527% |
| 2026-07-31 | 366.65 | 366.66 | 351.00 | 359.92 | -2.693% | 577,542 | +10.061% |
| 2026-07-30 | 357.86 | 375.02 | 356.57 | 369.88 | +10.564% | 715,844 | +7.097% |
| 2026-07-29 | 342.50 | 342.50 | 320.23 | 334.54 | -3.790% | 1,108,358 | +18.410% |
| 2026-07-28 | 345.37 | 352.78 | 344.19 | 347.72 | +2.072% | 417,068 | +13.922% |
| 2026-07-27 | 342.15 | 349.24 | 338.80 | 340.66 | +1.375% | 470,345 | +16.283% |
| 2026-07-24 | 331.86 | 341.07 | 331.86 | 336.04 | +1.354% | 319,732 | +17.882% |
| 2026-07-23 | 324.00 | 334.13 | 321.01 | 331.55 | +1.150% | 558,928 | +19.478% |
| 2026-07-22 | 325.27 | 328.99 | 321.79 | 327.78 | +1.603% | 439,645 | +20.852% |
| 2026-07-21 | 326.23 | 328.59 | 322.22 | 322.61 | -1.436% | 520,693 | +22.789% |
| 2026-07-20 | 341.79 | 347.63 | 325.62 | 327.31 | -5.235% | 538,559 | +21.026% |
| 2026-07-17 | 350.77 | 358.75 | 344.29 | 345.39 | -2.089% | 286,098 | +14.691% |
| 2026-07-16 | 340.64 | 354.82 | 340.64 | 352.76 | +2.517% | 394,040 | +12.294% |
| 2026-07-15 | 336.48 | 345.13 | 336.48 | 344.10 | +1.699% | 498,494 | +15.121% |
| 2026-07-14 | 337.83 | 339.95 | 329.98 | 338.35 | +1.546% | 371,742 | +17.077% |
| 2026-07-13 | 326.92 | 334.23 | 325.82 | 333.20 | +0.942% | 907,334 | +18.887% |
| 2026-07-10 | 330.00 | 335.00 | 329.63 | 330.09 | +0.027% | 811,575 | +20.007% |
| 2026-07-09 | 333.65 | 336.06 | 329.64 | 330.00 | -0.302% | 610,012 | +20.039% |
| 2026-07-08 | 352.47 | 356.83 | 329.78 | 331.00 | -6.463% | 758,867 | +19.677% |
| 2026-07-07 | 366.01 | 369.80 | 348.49 | 353.87 | -3.617% | 655,653 | +11.942% |
| 2026-07-06 | 365.01 | 369.80 | 361.36 | 367.15 | +0.115% | 536,845 | +7.893% |
| 2026-07-02 | 361.78 | 367.27 | 358.56 | 366.73 | +1.629% | 503,654 | +8.017% |
| 2026-07-01 | 369.93 | 369.93 | 352.21 | 360.85 | -0.524% | 681,744 | +9.777% |
| 2026-06-30 | 379.85 | 382.62 | 360.62 | 362.75 | -4.154% | 938,338 | +9.202% |
| 2026-06-29 | 384.06 | 398.97 | 357.26 | 378.47 | -2.552% | 962,465 | +4.666% |
| 2026-06-26 | 385.75 | 389.25 | 380.21 | 388.38 | -0.005% | 526,509 | +1.995% |
| 2026-06-25 | 384.98 | 397.16 | 384.20 | 388.40 | +2.607% | 432,873 | +1.990% |
| 2026-06-24 | 357.77 | 378.98 | 356.54 | 378.53 | +7.269% | 521,266 | +4.650% |
| 2026-06-23 | 354.76 | 358.75 | 351.21 | 352.88 | -2.238% | 292,152 | +12.256% |
| 2026-06-22 | 357.38 | 365.95 | 355.00 | 360.96 | 0.000% | 423,674 | +9.743% |
| 2026-06-18 | 349.91 | 367.25 | 347.90 | 360.96 | +5.513% | 813,221 | +9.743% |
| 2026-06-17 | 354.94 | 363.80 | 341.00 | 342.10 | -4.115% | 454,882 | +15.794% |
| 2026-06-16 | 355.22 | 360.03 | 351.62 | 356.78 | +0.914% | 259,281 | +11.029% |
| 2026-06-15 | 352.34 | 359.55 | 352.34 | 353.55 | +2.845% | 385,493 | +12.044% |
| 2026-06-12 | 345.95 | 350.42 | 342.80 | 343.77 | +0.815% | 261,494 | +15.231% |
| 2026-06-11 | 332.71 | 342.26 | 327.98 | 340.99 | +4.017% | 347,855 | +16.171% |
| 2026-06-10 | 345.89 | 348.92 | 327.75 | 327.82 | -5.712% | 418,836 | +20.838% |
| 2026-06-09 | 341.71 | 350.60 | 341.66 | 347.68 | +2.837% | 303,429 | +13.935% |
| 2026-06-08 | 350.37 | 350.37 | 337.77 | 338.09 | -2.280% | 374,143 | +17.167% |
| 2026-06-05 | 341.24 | 348.00 | 341.24 | 345.98 | +0.990% | 234,461 | +14.495% |
| 2026-06-04 | 347.37 | 348.95 | 340.01 | 342.59 | -0.090% | 250,894 | +15.628% |
| 2026-06-03 | 342.34 | 347.00 | 341.53 | 342.90 | -0.389% | 341,177 | +15.523% |
| 2026-06-02 | 339.97 | 344.99 | 336.84 | 344.24 | +1.621% | 264,982 | +15.074% |
| 2026-06-01 | 339.84 | 341.95 | 331.01 | 338.75 | -1.757% | 273,478 | +16.939% |
| 2026-05-29 | 342.21 | 349.15 | 340.26 | 344.81 | +0.619% | 630,825 | +14.884% |
| 2026-05-28 | 339.12 | 344.26 | 336.35 | 342.69 | -0.563% | 242,815 | +15.594% |
| 2026-05-27 | 346.13 | 349.91 | 342.45 | 344.63 | +0.988% | 218,006 | +14.944% |
| 2026-05-26 | 335.71 | 343.20 | 335.69 | 341.26 | +2.235% | 234,248 | +16.079% |
| 2026-05-22 | 334.75 | 336.63 | 328.24 | 333.80 | +0.433% | 308,403 | +18.673% |
| 2026-05-21 | 324.64 | 335.16 | 322.05 | 332.36 | +1.027% | 447,133 | +19.187% |
| 2026-05-20 | 325.93 | 331.65 | 321.25 | 328.98 | +1.016% | 576,642 | +20.412% |
| 2026-05-19 | 333.78 | 333.78 | 321.49 | 325.67 | -2.368% | 601,937 | +21.635% |
| 2026-05-18 | 331.00 | 336.01 | 330.00 | 333.57 | +0.831% | 459,869 | +18.755% |
| 2026-05-15 | 344.43 | 346.02 | 330.51 | 330.82 | -4.923% | 375,894 | +19.742% |
| 2026-05-14 | 349.63 | 354.79 | 345.02 | 347.95 | +0.616% | 270,638 | +13.847% |
| 2026-05-13 | 346.82 | 352.99 | 344.48 | 345.82 | -1.490% | 259,030 | +14.548% |
| 2026-05-12 | 358.73 | 360.80 | 350.96 | 351.05 | -1.832% | 331,337 | +12.841% |
| 2026-05-11 | 358.68 | 360.99 | 355.84 | 357.60 | -0.774% | 310,149 | +10.775% |
| 2026-05-08 | 362.35 | 364.22 | 354.29 | 360.39 | -0.019% | 378,465 | +9.917% |
| 2026-05-07 | 377.28 | 380.35 | 360.40 | 360.46 | -3.610% | 508,848 | +9.896% |
| 2026-05-06 | 355.47 | 378.27 | 355.47 | 373.96 | +5.228% | 499,719 | +5.928% |
| 2026-05-05 | 348.90 | 357.92 | 346.80 | 355.38 | +2.661% | 424,891 | +11.467% |
| 2026-05-04 | 353.87 | 356.95 | 345.92 | 346.17 | -3.044% | 363,746 | +14.432% |
| 2026-05-01 | 357.52 | 359.34 | 351.70 | 357.04 | +0.501% | 341,556 | +10.948% |
| 2026-04-30 | 348.12 | 356.83 | 346.87 | 355.26 | +2.484% | 399,345 | +11.504% |
| 2026-04-29 | 360.71 | 361.14 | 343.38 | 346.65 | -2.915% | 399,112 | +14.274% |
| 2026-04-28 | 363.07 | 365.88 | 355.22 | 357.06 | -1.168% | 478,068 | +10.942% |
| 2026-04-27 | 361.19 | 365.76 | 352.74 | 361.28 | +0.336% | 473,737 | +9.646% |
| 2026-04-24 | 367.36 | 393.27 | 355.14 | 360.07 | -0.998% | 1,121,757 | +10.015% |
| 2026-04-23 | 356.02 | 367.54 | 354.22 | 363.70 | +2.885% | 572,454 | +8.917% |
| 2026-04-22 | 354.50 | 362.08 | 350.37 | 353.50 | -1.141% | 378,533 | +12.059% |
| 2026-04-21 | 362.97 | 369.67 | 355.41 | 357.58 | -1.534% | 251,051 | +10.781% |
| 2026-04-20 | 359.84 | 364.62 | 354.63 | 363.15 | +0.401% | 377,769 | +9.082% |
| 2026-04-17 | 348.18 | 367.48 | 348.18 | 361.70 | +4.158% | 429,993 | +9.519% |
| 2026-04-16 | 350.89 | 355.49 | 344.72 | 347.26 | -0.958% | 407,834 | +14.073% |
| 2026-04-15 | 354.49 | 355.13 | 347.97 | 350.62 | -1.982% | 381,048 | +12.980% |
| 2026-04-14 | 356.80 | 361.26 | 352.28 | 357.71 | +0.247% | 329,992 | +10.741% |
| 2026-04-13 | 347.06 | 357.19 | 342.55 | 356.83 | +2.165% | 348,188 | +11.014% |
| 2026-04-10 | 352.87 | 355.00 | 346.87 | 349.27 | -0.342% | 347,135 | +13.417% |
| 2026-04-09 | 339.66 | 352.96 | 339.63 | 350.47 | +1.925% | 281,782 | +13.028% |
| 2026-04-08 | 347.34 | 356.92 | 340.62 | 343.85 | +3.707% | 480,225 | +15.204% |
| 2026-04-07 | 328.73 | 334.14 | 327.11 | 331.56 | +0.006% | 401,764 | +19.475% |
| 2026-04-06 | 330.00 | 332.87 | 327.16 | 331.54 | +0.130% | 272,998 | +19.482% |
| 2026-04-02 | 329.67 | 342.47 | 324.95 | 331.11 | -1.167% | 258,914 | +19.637% |
| 2026-04-01 | 335.00 | 338.83 | 330.24 | 335.02 | +0.420% | 314,576 | +18.241% |
| 2026-03-31 | 332.50 | 341.39 | 327.20 | 333.62 | +2.381% | 270,513 | +18.737% |
| 2026-03-30 | 328.56 | 330.93 | 324.44 | 325.86 | +0.086% | 349,152 | +21.564% |
| 2026-03-27 | 332.03 | 332.70 | 325.42 | 325.58 | -2.416% | 395,991 | +21.669% |
| 2026-03-26 | 336.57 | 341.47 | 330.78 | 333.64 | -1.850% | 362,764 | +18.730% |
| 2026-03-25 | 343.43 | 346.99 | 334.15 | 339.93 | +0.018% | 350,755 | +16.533% |
| 2026-03-24 | 332.45 | 342.94 | 331.07 | 339.87 | +0.888% | 336,523 | +16.553% |
| 2026-03-23 | 336.96 | 344.91 | 335.00 | 336.88 | +2.858% | 419,187 | +17.588% |
| 2026-03-20 | 332.39 | 334.49 | 324.46 | 327.52 | -1.592% | 970,033 | +20.948% |
| 2026-03-19 | 334.02 | 337.20 | 328.17 | 332.82 | -1.774% | 424,814 | +19.022% |
| 2026-03-18 | 341.65 | 344.51 | 337.43 | 338.83 | -1.751% | 354,555 | +16.911% |
| 2026-03-17 | 339.19 | 345.98 | 336.37 | 344.87 | +3.032% | 498,153 | +14.864% |
| 2026-03-16 | 345.22 | 348.24 | 333.33 | 334.72 | -1.957% | 446,930 | +18.347% |
| 2026-03-13 | 347.11 | 348.31 | 339.19 | 341.40 | -0.577% | 417,474 | +16.031% |
| 2026-03-12 | 347.48 | 352.61 | 341.94 | 343.38 | -2.722% | 533,493 | +15.362% |
| 2026-03-11 | 351.21 | 353.62 | 345.30 | 352.99 | +0.026% | 416,191 | +12.221% |
| 2026-03-10 | 350.56 | 359.80 | 346.00 | 352.90 | -0.011% | 583,770 | +12.250% |
| 2026-03-09 | 353.35 | 358.95 | 337.56 | 352.94 | -0.457% | 762,450 | +12.237% |
| 2026-03-06 | 364.87 | 365.51 | 350.69 | 354.56 | -5.395% | 451,915 | +11.724% |
| 2026-03-05 | 384.69 | 389.86 | 372.14 | 374.78 | -3.705% | 282,245 | +5.697% |
| 2026-03-04 | 390.32 | 393.61 | 382.35 | 389.20 | +0.113% | 217,886 | +1.781% |
| 2026-03-03 | 385.44 | 389.80 | 377.66 | 388.76 | -1.262% | 287,713 | +1.896% |
| 2026-03-02 | 387.54 | 394.82 | 380.08 | 393.73 | -0.263% | 331,591 | +0.610% |
| 2026-02-27 | 392.36 | 396.24 | 388.76 | 394.77 | -0.207% | 432,910 | +0.345% |
| 2026-02-26 | 391.76 | 399.99 | 391.59 | 395.59 | +0.472% | 248,018 | +0.137% |
| 2026-02-25 | 409.22 | 412.05 | 388.02 | 393.73 | -3.464% | 434,819 | +0.610% |
| 2026-02-24 | 402.37 | 408.61 | 399.68 | 407.86 | +1.794% | 338,508 | -2.876% |
| 2026-02-23 | 408.38 | 414.07 | 398.67 | 400.67 | -2.041% | 242,975 | -1.133% |
| 2026-02-20 | 409.09 | 417.56 | 405.77 | 409.02 | +0.336% | 466,126 | -3.151% |
| 2026-02-19 | 402.48 | 410.01 | 401.10 | 407.65 | +0.498% | 325,312 | -2.826% |
| 2026-02-18 | 407.82 | 415.72 | 402.62 | 405.63 | -0.596% | 480,307 | -2.342% |
| 2026-02-17 | 406.12 | 413.44 | 401.37 | 408.06 | -0.240% | 502,144 | -2.924% |
| 2026-02-13 | 413.70 | 424.45 | 407.28 | 409.04 | -1.803% | 465,335 | -3.156% |
| 2026-02-12 | 421.72 | 432.91 | 416.00 | 416.55 | -0.523% | 672,308 | -4.902% |
| 2026-02-11 | 413.24 | 420.00 | 409.19 | 418.74 | +0.552% | 450,623 | -5.400% |
| 2026-02-10 | 406.47 | 418.63 | 401.11 | 416.44 | +3.667% | 739,922 | -4.877% |
| 2026-02-09 | 403.68 | 406.04 | 397.47 | 401.71 | -0.532% | 303,878 | -1.389% |
| 2026-02-06 | 409.10 | 415.76 | 402.02 | 403.86 | +0.711% | 760,636 | -1.914% |
| 2026-02-05 | 393.73 | 403.22 | 389.03 | 401.01 | +1.429% | 755,980 | -1.217% |
| 2026-02-04 | 382.99 | 398.77 | 365.63 | 395.36 | +11.106% | 1,881,265 | +0.195% |
| 2026-02-03 | 343.18 | 356.97 | 342.00 | 355.84 | +3.598% | 785,781 | +11.323% |
| 2026-02-02 | 341.37 | 347.89 | 338.76 | 343.48 | +0.760% | 573,799 | +15.328% |
| 2026-01-30 | 339.00 | 344.86 | 335.40 | 340.89 | -0.327% | 441,907 | +16.205% |
| 2026-01-29 | 337.54 | 343.85 | 335.53 | 342.01 | +0.293% | 526,880 | +15.824% |
| 2026-01-28 | 345.71 | 345.82 | 339.66 | 341.01 | -1.471% | 467,731 | +16.164% |
| 2026-01-27 | 348.19 | 353.20 | 344.67 | 346.10 | -1.168% | 306,033 | +14.455% |
| 2026-01-26 | 350.19 | 353.25 | 346.59 | 350.19 | +0.298% | 220,203 | +13.119% |
| 2026-01-23 | 353.96 | 358.33 | 348.30 | 349.15 | -2.442% | 324,532 | +13.456% |
| 2026-01-22 | 360.78 | 365.00 | 354.56 | 357.89 | -0.192% | 311,445 | +10.685% |
| 2026-01-21 | 352.76 | 363.61 | 350.68 | 358.58 | +2.586% | 365,420 | +10.472% |
| 2026-01-20 | 357.44 | 361.08 | 348.59 | 349.54 | -3.899% | 337,618 | +13.329% |
| 2026-01-16 | 365.32 | 368.95 | 361.75 | 363.72 | -0.669% | 411,560 | +8.911% |
| 2026-01-15 | 361.87 | 368.35 | 359.82 | 366.17 | +1.960% | 342,161 | +8.182% |
| 2026-01-14 | 356.92 | 363.89 | 353.28 | 359.13 | +0.760% | 454,584 | +10.303% |
| 2026-01-13 | 357.04 | 358.67 | 350.20 | 356.42 | +0.056% | 363,138 | +11.141% |
| 2026-01-12 | 353.05 | 360.72 | 352.87 | 356.22 | +0.363% | 356,485 | +11.204% |
| 2026-01-09 | 343.62 | 355.92 | 342.37 | 354.93 | +4.373% | 397,665 | +11.608% |
| 2026-01-08 | 322.46 | 342.79 | 322.12 | 340.06 | +4.108% | 509,700 | +16.488% |
| 2026-01-07 | 337.13 | 342.55 | 324.62 | 326.64 | -2.800% | 484,885 | +21.274% |
| 2026-01-06 | 329.67 | 340.43 | 328.97 | 336.05 | +0.913% | 462,702 | +17.878% |
| 2026-01-05 | 326.72 | 339.00 | 326.56 | 333.01 | +1.382% | 459,102 | +18.954% |
| 2026-01-02 | 320.41 | 331.02 | 319.08 | 328.47 | +2.692% | 322,292 | +20.599% |
| 2025-12-31 | 322.94 | 324.25 | 318.99 | 319.86 | -1.336% | 288,464 | +23.845% |
| 2025-12-30 | 326.69 | 328.35 | 322.21 | 324.19 | -0.826% | 276,278 | +22.191% |
| 2025-12-29 | 330.87 | 333.29 | 325.07 | 326.89 | -1.038% | 306,512 | +21.181% |
| 2025-12-26 | 330.59 | 333.87 | 327.29 | 330.32 | -0.674% | 141,906 | +19.923% |
| 2025-12-24 | 331.07 | 332.70 | 328.14 | 332.56 | +1.273% | 176,326 | +19.115% |
| 2025-12-23 | 331.00 | 333.00 | 327.20 | 328.38 | -0.845% | 265,040 | +20.632% |
| 2025-12-22 | 329.72 | 333.71 | 326.48 | 331.18 | +0.742% | 321,826 | +19.612% |
| 2025-12-19 | 328.90 | 332.37 | 326.31 | 328.74 | -0.584% | 1,621,216 | +20.499% |
| 2025-12-18 | 333.18 | 337.65 | 330.28 | 330.67 | +0.085% | 376,882 | +19.796% |
| 2025-12-17 | 328.89 | 338.15 | 327.60 | 330.39 | -0.763% | 452,032 | +19.898% |
| 2025-12-16 | 333.23 | 335.55 | 329.22 | 332.93 | +0.335% | 411,177 | +18.983% |
| 2025-12-15 | 332.89 | 333.69 | 328.17 | 331.82 | +0.236% | 379,847 | +19.381% |
| 2025-12-12 | 337.42 | 340.00 | 328.87 | 331.04 | -0.946% | 344,396 | +19.662% |
| 2025-12-11 | 335.91 | 339.44 | 329.91 | 334.20 | +0.400% | 326,660 | +18.531% |
| 2025-12-10 | 320.06 | 333.69 | 318.33 | 332.87 | +4.240% | 586,871 | +19.004% |
| 2025-12-09 | 318.94 | 324.01 | 318.75 | 319.33 | -0.860% | 314,572 | +24.050% |
| 2025-12-08 | 320.39 | 324.52 | 319.14 | 322.10 | -0.488% | 387,329 | +22.984% |
| 2025-12-05 | 322.36 | 327.89 | 321.30 | 323.68 | +0.273% | 405,599 | +22.383% |
| 2025-12-04 | 321.40 | 326.33 | 320.50 | 322.80 | +0.504% | 338,599 | +22.717% |
| 2025-12-03 | 318.62 | 324.96 | 318.01 | 321.18 | +0.457% | 491,505 | +23.336% |
| 2025-12-02 | 320.00 | 321.03 | 314.05 | 319.72 | +0.402% | 434,478 | +23.899% |
| 2025-12-01 | 314.90 | 324.30 | 313.97 | 318.44 | +0.116% | 727,755 | +24.397% |
| 2025-11-28 | 318.63 | 320.74 | 316.61 | 318.07 | +0.630% | 154,528 | +24.542% |
| 2025-11-26 | 315.20 | 321.11 | 315.05 | 316.08 | -0.076% | 414,210 | +25.326% |
| 2025-11-25 | 307.87 | 318.74 | 307.87 | 316.32 | +3.681% | 428,932 | +25.231% |
| 2025-11-24 | 307.23 | 310.03 | 303.89 | 305.09 | -1.377% | 714,149 | +29.840% |
| 2025-11-21 | 298.16 | 314.23 | 295.42 | 309.35 | +4.719% | 602,171 | +28.052% |
| 2025-11-20 | 306.22 | 309.13 | 293.43 | 295.41 | -2.749% | 531,783 | +34.095% |
| 2025-11-19 | 302.69 | 307.30 | 300.08 | 303.76 | +0.760% | 389,190 | +30.409% |
| 2025-11-18 | 297.61 | 304.25 | 295.09 | 301.47 | +0.436% | 393,868 | +31.399% |
| 2025-11-17 | 306.40 | 308.04 | 297.72 | 300.16 | -2.081% | 464,575 | +31.973% |
| 2025-11-14 | 318.30 | 318.30 | 305.37 | 306.54 | -2.978% | 669,084 | +29.226% |
| 2025-11-13 | 320.48 | 326.76 | 314.10 | 315.95 | -1.512% | 423,798 | +25.377% |
| 2025-11-12 | 319.80 | 324.14 | 316.89 | 320.80 | +0.549% | 569,512 | +23.482% |
| 2025-11-11 | 319.40 | 322.79 | 317.31 | 319.05 | +0.336% | 267,942 | +24.159% |
| 2025-11-10 | 318.98 | 320.90 | 313.90 | 317.98 | -0.135% | 408,830 | +24.577% |
| 2025-11-07 | 316.22 | 321.92 | 312.66 | 318.41 | +0.581% | 327,862 | +24.409% |
| 2025-11-06 | 327.01 | 330.64 | 315.40 | 316.57 | -3.845% | 469,268 | +25.132% |
| 2025-11-05 | 323.45 | 331.71 | 320.20 | 329.23 | +0.700% | 625,345 | +20.320% |
| 2025-11-04 | 325.00 | 327.31 | 321.30 | 326.94 | +0.421% | 377,321 | +21.163% |
| 2025-11-03 | 323.69 | 332.30 | 322.79 | 325.57 | +0.160% | 591,058 | +21.673% |
| 2025-10-31 | 323.32 | 326.34 | 320.83 | 325.05 | -0.178% | 1,057,269 | +21.867% |
| 2025-10-30 | 322.23 | 338.77 | 320.77 | 325.63 | -1.691% | 1,141,838 | +21.650% |
| 2025-10-29 | 346.00 | 349.93 | 329.38 | 331.23 | -2.720% | 886,783 | +19.594% |
| 2025-10-28 | 337.73 | 343.88 | 336.71 | 340.49 | +0.561% | 345,772 | +16.341% |
| 2025-10-27 | 340.79 | 341.14 | 335.81 | 338.59 | -0.124% | 411,259 | +16.994% |
| 2025-10-24 | 342.26 | 345.01 | 338.50 | 339.01 | +0.151% | 276,559 | +16.849% |
| 2025-10-23 | 331.60 | 339.52 | 331.60 | 338.50 | +2.044% | 699,537 | +17.025% |
| 2025-10-22 | 333.53 | 338.40 | 328.75 | 331.72 | -1.053% | 425,352 | +19.417% |
| 2025-10-21 | 329.32 | 337.66 | 327.69 | 335.25 | +1.801% | 331,671 | +18.160% |
| 2025-10-20 | 325.56 | 331.69 | 324.76 | 329.32 | +1.683% | 248,900 | +20.287% |
| 2025-10-17 | 321.78 | 325.12 | 320.54 | 323.87 | +1.498% | 429,993 | +22.311% |
| 2025-10-16 | 332.99 | 334.35 | 318.92 | 319.09 | -3.694% | 669,640 | +24.144% |
| 2025-10-15 | 330.09 | 333.11 | 325.81 | 331.33 | +0.354% | 484,563 | +19.558% |
| 2025-10-14 | 323.66 | 332.18 | 323.66 | 330.16 | +1.513% | 398,831 | +19.981% |
| 2025-10-13 | 326.36 | 327.66 | 323.41 | 325.24 | +0.408% | 327,796 | +21.796% |
| 2025-10-10 | 322.50 | 326.67 | 314.95 | 323.92 | +0.496% | 823,361 | +22.293% |
| 2025-10-09 | 329.50 | 330.48 | 320.69 | 322.32 | -2.366% | 488,221 | +22.900% |
| 2025-10-08 | 326.14 | 331.18 | 321.70 | 330.13 | +1.575% | 471,608 | +19.992% |
| 2025-10-07 | 329.39 | 330.39 | 324.87 | 325.01 | -1.038% | 525,033 | +21.882% |
| 2025-10-06 | 329.14 | 331.31 | 320.63 | 328.42 | +0.113% | 626,333 | +20.617% |
| 2025-10-03 | 332.18 | 333.51 | 327.61 | 328.05 | -1.175% | 635,770 | +20.753% |
| 2025-10-02 | 331.54 | 336.60 | 330.73 | 331.95 | +0.124% | 344,155 | +19.334% |
| 2025-10-01 | 328.83 | 333.61 | 328.45 | 331.54 | +0.784% | 371,251 | +19.482% |
| 2025-09-30 | 332.17 | 334.47 | 327.30 | 328.96 | -1.524% | 493,161 | +20.419% |
| 2025-09-29 | 331.21 | 334.07 | 323.43 | 334.05 | +1.994% | 544,635 | +18.584% |
| 2025-09-26 | 329.99 | 331.07 | 325.19 | 327.52 | -0.067% | 420,798 | +20.948% |
| 2025-09-25 | 329.96 | 333.06 | 326.87 | 327.74 | -1.253% | 363,094 | +20.867% |
| 2025-09-24 | 334.76 | 337.63 | 331.53 | 331.90 | -1.147% | 448,082 | +19.352% |
| 2025-09-23 | 339.13 | 342.60 | 334.15 | 335.75 | -0.894% | 525,356 | +17.984% |
| 2025-09-22 | 332.07 | 338.99 | 327.22 | 338.78 | +0.228% | 990,254 | +16.928% |
| 2025-09-19 | 332.82 | 339.06 | 326.63 | 338.01 | +1.964% | 1,418,655 | +17.195% |
| 2025-09-18 | 335.52 | 336.63 | 330.78 | 331.50 | -0.746% | 573,370 | +19.496% |
| 2025-09-17 | 342.35 | 346.05 | 329.83 | 333.99 | -1.843% | 978,483 | +18.605% |
| 2025-09-16 | 357.39 | 361.83 | 338.23 | 340.26 | -4.413% | 1,099,070 | +16.420% |
| 2025-09-15 | 365.57 | 373.16 | 354.03 | 355.97 | -2.650% | 1,133,079 | +11.282% |
| 2025-09-12 | 389.90 | 393.19 | 363.35 | 365.66 | -6.734% | 915,866 | +8.333% |
| 2025-09-11 | 379.94 | 395.77 | 377.89 | 392.06 | +3.761% | 653,206 | +1.038% |
| 2025-09-10 | 384.11 | 388.74 | 376.00 | 377.85 | -1.143% | 454,420 | +4.838% |
| 2025-09-09 | 389.10 | 390.33 | 379.73 | 382.22 | -2.659% | 384,075 | +3.639% |
| 2025-09-08 | 394.67 | 398.95 | 388.65 | 392.66 | -0.893% | 292,458 | +0.884% |
| 2025-09-05 | 395.00 | 402.44 | 394.50 | 396.20 | +1.079% | 351,049 | -0.018% |
| 2025-09-04 | 383.61 | 391.99 | 373.60 | 391.97 | +4.406% | 412,294 | +1.061% |
| 2025-09-03 | 377.48 | 382.25 | 374.18 | 375.43 | -0.808% | 306,192 | +5.514% |
| 2025-09-02 | 380.52 | 380.94 | 376.14 | 378.49 | -1.918% | 487,166 | +4.661% |
| 2025-08-29 | 384.97 | 387.75 | 383.45 | 385.89 | -0.114% | 268,455 | +2.654% |
| 2025-08-28 | 393.31 | 397.74 | 384.24 | 386.33 | -1.022% | 223,124 | +2.537% |
| 2025-08-27 | 391.09 | 396.30 | 389.34 | 390.32 | -0.682% | 381,198 | +1.489% |
| 2025-08-26 | 393.58 | 395.57 | 391.48 | 393.00 | +0.092% | 394,739 | +0.796% |
| 2025-08-25 | 393.81 | 398.04 | 391.21 | 392.64 | -1.238% | 207,950 | +0.889% |
| 2025-08-22 | 383.01 | 400.05 | 380.45 | 397.56 | +4.177% | 289,124 | -0.360% |
| 2025-08-21 | 381.46 | 384.79 | 380.29 | 381.62 | -0.532% | 251,597 | +3.802% |
| 2025-08-20 | 383.82 | 388.57 | 382.80 | 383.66 | -0.843% | 283,545 | +3.250% |
| 2025-08-19 | 377.32 | 388.44 | 377.32 | 386.92 | +2.346% | 345,449 | +2.380% |
| 2025-08-18 | 382.77 | 383.00 | 376.80 | 378.05 | -0.884% | 515,358 | +4.782% |
| 2025-08-15 | 392.75 | 393.65 | 381.32 | 381.42 | -2.500% | 393,754 | +3.857% |
| 2025-08-14 | 389.99 | 394.80 | 388.50 | 391.20 | -1.950% | 426,510 | +1.260% |
| 2025-08-13 | 385.18 | 400.13 | 383.74 | 398.98 | +3.796% | 436,389 | -0.714% |
| 2025-08-12 | 369.19 | 385.22 | 366.55 | 384.39 | +4.921% | 490,683 | +3.054% |
| 2025-08-11 | 366.97 | 367.78 | 361.88 | 366.36 | -0.057% | 553,622 | +8.126% |
| 2025-08-08 | 357.97 | 371.06 | 357.97 | 366.57 | +3.419% | 542,505 | +8.064% |
| 2025-08-07 | 358.26 | 358.71 | 352.62 | 354.45 | -0.110% | 311,800 | +11.759% |
| 2025-08-06 | 364.51 | 366.47 | 353.00 | 354.84 | -1.777% | 473,022 | +11.636% |
| 2025-08-05 | 358.22 | 364.75 | 356.50 | 361.26 | +0.854% | 653,226 | +9.652% |
| 2025-08-04 | 352.11 | 359.78 | 347.62 | 358.20 | +1.611% | 617,664 | +10.589% |
| 2025-08-01 | 350.71 | 353.24 | 344.40 | 352.52 | -0.617% | 975,101 | +12.371% |
| 2025-07-31 | 372.80 | 383.00 | 351.22 | 354.71 | -13.605% | 1,276,319 | +11.677% |
| 2025-07-30 | 421.92 | 423.40 | 408.61 | 410.57 | -3.229% | 674,597 | -3.517% |
| 2025-07-29 | 429.05 | 430.49 | 422.88 | 424.27 | -0.769% | 418,392 | -6.633% |
| 2025-07-28 | 435.58 | 435.92 | 423.80 | 427.56 | -1.735% | 391,887 | -7.351% |
| 2025-07-25 | 431.67 | 435.74 | 428.14 | 435.11 | +1.297% | 323,990 | -8.959% |
| 2025-07-24 | 425.08 | 431.02 | 417.48 | 429.54 | +1.197% | 394,924 | -7.778% |
| 2025-07-23 | 423.22 | 429.80 | 420.65 | 424.46 | +1.347% | 383,119 | -6.674% |
| 2025-07-22 | 406.47 | 420.35 | 405.74 | 418.82 | +3.417% | 465,084 | -5.418% |
| 2025-07-21 | 412.32 | 414.03 | 404.81 | 404.98 | -1.126% | 288,943 | -2.185% |
| 2025-07-18 | 409.05 | 410.82 | 404.87 | 409.59 | +0.644% | 307,380 | -3.286% |
| 2025-07-17 | 397.80 | 407.57 | 397.80 | 406.97 | +3.229% | 313,453 | -2.664% |
| 2025-07-16 | 400.33 | 401.62 | 386.76 | 394.24 | -1.089% | 553,031 | +0.479% |
| 2025-07-15 | 414.33 | 415.43 | 398.55 | 398.58 | -3.889% | 818,747 | -0.615% |
| 2025-07-14 | 409.91 | 414.78 | 408.38 | 414.71 | +0.489% | 550,778 | -4.480% |
| 2025-07-11 | 411.56 | 415.71 | 410.28 | 412.69 | -0.784% | 364,309 | -4.013% |
| 2025-07-10 | 412.48 | 421.19 | 406.12 | 415.95 | +0.827% | 423,941 | -4.765% |
| 2025-07-09 | 405.00 | 413.19 | 401.50 | 412.54 | +2.965% | 583,282 | -3.978% |
| 2025-07-08 | 398.52 | 404.89 | 397.30 | 400.66 | +0.902% | 752,016 | -1.131% |
| 2025-07-07 | 393.97 | 405.20 | 393.97 | 397.08 | -0.184% | 545,866 | -0.239% |
| 2025-07-03 | 396.67 | 400.00 | 394.66 | 397.81 | +0.536% | 237,479 | -0.422% |
| 2025-07-02 | 394.37 | 399.62 | 390.28 | 395.69 | +1.412% | 397,757 | +0.111% |
| 2025-07-01 | 371.49 | 394.02 | 368.00 | 390.18 | +4.494% | 539,587 | +1.525% |
| 2025-06-30 | 373.77 | 378.48 | 370.24 | 373.40 | -0.251% | 361,035 | +6.087% |
| 2025-06-27 | 378.73 | 380.73 | 371.77 | 374.34 | -0.700% | 664,884 | +5.821% |
| 2025-06-26 | 372.69 | 379.44 | 371.42 | 376.98 | +1.396% | 289,610 | +5.080% |
| 2025-06-25 | 374.01 | 375.99 | 369.11 | 371.79 | -0.032% | 271,945 | +6.547% |
| 2025-06-24 | 368.93 | 374.74 | 365.02 | 371.91 | +2.100% | 574,323 | +6.512% |
| 2025-06-23 | 355.03 | 365.06 | 352.23 | 364.26 | +2.689% | 478,704 | +8.749% |
| 2025-06-20 | 357.35 | 358.67 | 349.27 | 354.72 | -0.231% | 1,316,285 | +11.674% |
| 2025-06-18 | 355.57 | 361.29 | 354.48 | 355.54 | -0.138% | 487,930 | +11.416% |
| 2025-06-17 | 355.36 | 359.84 | 354.23 | 356.03 | -0.794% | 379,691 | +11.263% |
| 2025-06-16 | 361.32 | 361.44 | 354.87 | 358.88 | +0.544% | 604,675 | +10.380% |
| 2025-06-13 | 360.77 | 363.49 | 354.40 | 356.94 | -2.707% | 377,755 | +10.979% |
| 2025-06-12 | 366.23 | 370.02 | 361.26 | 366.87 | -0.521% | 355,318 | +7.976% |
| 2025-06-11 | 380.50 | 380.50 | 368.15 | 368.79 | -2.519% | 302,366 | +7.413% |
| 2025-06-10 | 379.62 | 382.91 | 377.44 | 378.32 | -0.229% | 359,182 | +4.708% |
| 2025-06-09 | 380.63 | 382.45 | 378.40 | 379.19 | +0.325% | 464,707 | +4.467% |
| 2025-06-06 | 380.98 | 386.44 | 376.00 | 377.96 | -0.190% | 315,833 | +4.807% |
| 2025-06-05 | 382.00 | 382.83 | 378.37 | 378.68 | -0.838% | 265,340 | +4.608% |
| 2025-06-04 | 379.77 | 383.87 | 379.24 | 381.88 | +0.938% | 383,506 | +3.732% |
| 2025-06-03 | 372.21 | 379.01 | 369.70 | 378.33 | +1.644% | 316,063 | +4.705% |
| 2025-06-02 | 376.53 | 379.09 | 368.71 | 372.21 | -2.096% | 367,628 | +6.426% |
| 2025-05-30 | 386.13 | 386.13 | 375.62 | 380.18 | -1.849% | 759,956 | +4.195% |
| 2025-05-29 | 389.84 | 390.73 | 384.59 | 387.34 | -0.201% | 232,760 | +2.269% |
| 2025-05-28 | 399.78 | 399.78 | 388.10 | 388.12 | 0.000% | 255,147 | +2.064% |