CSW
CSW Industrials, Inc.
stockNYSE
Market OpenOct 5, 2026 11:53:14 AM EDT
302.31USD-0.195%(-0.59)26,110
301.34Bid304.39Ask3.05SpreadCSW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 297.72 | 302.96 | 295.41 | 302.31 | -0.126% | 26,110 | 0.000% |
| 2026-10-02 | 298.97 | 306.07 | 295.62 | 302.69 | +3.526% | 124,108 | -0.126% |
| 2026-10-01 | 286.89 | 292.76 | 285.33 | 292.38 | +1.493% | 120,808 | +3.396% |
| 2026-09-30 | 296.33 | 300.38 | 287.73 | 288.08 | -1.937% | 136,586 | +4.940% |
| 2026-09-29 | 297.13 | 297.75 | 291.96 | 293.77 | -0.555% | 96,742 | +2.907% |
| 2026-09-28 | 293.23 | 297.42 | 289.99 | 295.41 | -0.468% | 89,421 | +2.336% |
| 2026-09-25 | 295.61 | 301.73 | 294.14 | 296.80 | +0.798% | 85,267 | +1.856% |
| 2026-09-24 | 294.55 | 297.30 | 289.55 | 294.45 | -1.168% | 113,731 | +2.669% |
| 2026-09-23 | 305.34 | 305.34 | 297.69 | 297.93 | -1.712% | 102,778 | +1.470% |
| 2026-09-22 | 294.66 | 304.35 | 292.61 | 303.12 | +4.676% | 143,468 | -0.267% |
| 2026-09-21 | 290.49 | 291.73 | 284.60 | 289.58 | +0.660% | 118,423 | +4.396% |
| 2026-09-18 | 288.74 | 289.85 | 284.88 | 287.68 | -0.339% | 289,619 | +5.086% |
| 2026-09-17 | 295.88 | 295.88 | 283.71 | 288.66 | +0.299% | 144,521 | +4.729% |
| 2026-09-16 | 295.00 | 295.00 | 285.79 | 287.80 | -0.594% | 168,736 | +5.042% |
| 2026-09-15 | 295.01 | 295.07 | 288.11 | 289.52 | -1.232% | 127,290 | +4.418% |
| 2026-09-14 | 293.45 | 299.98 | 290.51 | 293.13 | -2.521% | 137,771 | +3.132% |
| 2026-09-11 | 294.98 | 301.04 | 290.35 | 300.71 | +3.089% | 156,358 | +0.532% |
| 2026-09-10 | 292.19 | 293.69 | 288.27 | 291.70 | -1.576% | 86,479 | +3.637% |
| 2026-09-09 | 301.75 | 305.84 | 294.32 | 296.37 | -2.175% | 89,598 | +2.004% |
| 2026-09-08 | 310.44 | 313.33 | 301.83 | 302.96 | -1.783% | 130,975 | -0.215% |
| 2026-09-04 | 303.86 | 310.13 | 303.86 | 308.46 | +0.946% | 97,159 | -1.994% |
| 2026-09-03 | 306.33 | 309.14 | 301.81 | 305.57 | +1.249% | 155,458 | -1.067% |
| 2026-09-02 | 300.06 | 307.20 | 297.12 | 301.80 | +0.326% | 169,420 | +0.169% |
| 2026-09-01 | 305.56 | 315.15 | 299.61 | 300.82 | -2.631% | 108,434 | +0.495% |
| 2026-08-31 | 317.61 | 319.99 | 307.67 | 308.95 | -2.998% | 126,770 | -2.149% |
| 2026-08-28 | 319.32 | 323.39 | 311.72 | 318.50 | +0.009% | 161,887 | -5.083% |
| 2026-08-27 | 321.31 | 326.51 | 318.08 | 318.47 | -1.412% | 139,308 | -5.074% |
| 2026-08-26 | 326.58 | 328.42 | 319.66 | 323.03 | +0.102% | 100,683 | -6.414% |
| 2026-08-25 | 332.73 | 332.73 | 320.76 | 322.70 | -1.484% | 64,000 | -6.319% |
| 2026-08-24 | 327.86 | 332.21 | 327.32 | 327.56 | -0.766% | 157,342 | -7.709% |
| 2026-08-21 | 329.20 | 331.49 | 323.05 | 330.09 | +2.315% | 113,963 | -8.416% |
| 2026-08-20 | 322.12 | 326.51 | 319.41 | 322.62 | -1.703% | 85,398 | -6.295% |
| 2026-08-19 | 336.47 | 340.19 | 327.68 | 328.21 | -1.139% | 98,209 | -7.891% |
| 2026-08-18 | 339.58 | 343.85 | 331.11 | 331.99 | -3.128% | 111,469 | -8.940% |
| 2026-08-17 | 342.53 | 348.00 | 341.76 | 342.71 | -0.707% | 81,913 | -11.788% |
| 2026-08-14 | 342.75 | 347.89 | 342.75 | 345.15 | +0.647% | 87,639 | -12.412% |
| 2026-08-13 | 348.61 | 352.07 | 342.59 | 342.93 | -1.176% | 162,993 | -11.845% |
| 2026-08-12 | 353.86 | 353.86 | 345.13 | 347.01 | -1.218% | 137,904 | -12.881% |
| 2026-08-11 | 350.00 | 355.48 | 348.03 | 351.29 | +1.032% | 79,429 | -13.943% |
| 2026-08-10 | 349.92 | 353.70 | 342.59 | 347.70 | -0.850% | 98,324 | -13.054% |
| 2026-08-07 | 349.19 | 354.71 | 346.81 | 350.68 | +0.851% | 113,408 | -13.793% |
| 2026-08-06 | 329.82 | 349.45 | 329.82 | 347.72 | +0.488% | 224,405 | -13.059% |
| 2026-08-05 | 351.52 | 351.52 | 338.79 | 346.03 | -0.939% | 253,135 | -12.635% |
| 2026-08-04 | 344.86 | 350.89 | 340.66 | 349.31 | +1.591% | 225,001 | -13.455% |
| 2026-08-03 | 328.21 | 348.51 | 325.03 | 343.84 | +7.810% | 258,724 | -12.078% |
| 2026-07-31 | 321.18 | 328.84 | 311.12 | 318.93 | +1.765% | 211,210 | -5.211% |
| 2026-07-30 | 294.03 | 319.25 | 287.95 | 313.40 | +14.963% | 224,187 | -3.539% |
| 2026-07-29 | 295.09 | 295.09 | 269.52 | 272.61 | -8.805% | 280,259 | +10.895% |
| 2026-07-28 | 296.63 | 300.45 | 294.41 | 298.93 | +1.874% | 124,076 | +1.131% |
| 2026-07-27 | 290.18 | 308.50 | 287.83 | 293.43 | +1.470% | 141,428 | +3.026% |
| 2026-07-24 | 291.66 | 295.75 | 288.60 | 289.18 | -0.382% | 117,072 | +4.540% |
| 2026-07-23 | 278.24 | 292.54 | 278.24 | 290.29 | +2.834% | 206,340 | +4.141% |
| 2026-07-22 | 277.67 | 283.12 | 277.67 | 282.29 | +1.899% | 125,824 | +7.092% |
| 2026-07-21 | 276.85 | 280.04 | 270.69 | 277.03 | +0.661% | 182,379 | +9.125% |
| 2026-07-20 | 282.67 | 282.67 | 273.66 | 275.21 | -1.454% | 140,326 | +9.847% |
| 2026-07-17 | 294.22 | 305.95 | 278.20 | 279.27 | -7.117% | 314,126 | +8.250% |
| 2026-07-16 | 292.05 | 302.52 | 292.05 | 300.67 | +2.234% | 132,451 | +0.545% |
| 2026-07-15 | 291.95 | 301.36 | 288.35 | 294.10 | +0.427% | 132,775 | +2.792% |
| 2026-07-14 | 292.13 | 294.36 | 287.81 | 292.85 | +3.459% | 152,913 | +3.230% |
| 2026-07-13 | 282.79 | 289.20 | 276.62 | 283.06 | +0.755% | 151,869 | +6.801% |
| 2026-07-10 | 271.35 | 282.96 | 271.35 | 280.94 | +3.245% | 109,827 | +7.607% |
| 2026-07-09 | 273.75 | 274.87 | 269.66 | 272.11 | +0.265% | 100,382 | +11.098% |
| 2026-07-08 | 268.71 | 272.38 | 265.87 | 271.39 | -0.052% | 255,214 | +11.393% |
| 2026-07-07 | 278.01 | 278.74 | 269.60 | 271.53 | -3.042% | 95,418 | +11.336% |
| 2026-07-06 | 276.08 | 280.97 | 272.95 | 280.05 | +1.423% | 92,571 | +7.949% |
| 2026-07-02 | 275.15 | 278.23 | 270.89 | 276.12 | +1.047% | 105,149 | +9.485% |
| 2026-07-01 | 278.07 | 281.97 | 273.00 | 273.26 | -1.811% | 157,537 | +10.631% |
| 2026-06-30 | 272.34 | 279.15 | 269.23 | 278.30 | +2.990% | 117,049 | +8.627% |
| 2026-06-29 | 278.73 | 280.32 | 266.93 | 270.22 | -4.384% | 165,201 | +11.876% |
| 2026-06-26 | 286.84 | 287.47 | 280.84 | 282.61 | -1.936% | 318,739 | +6.971% |
| 2026-06-25 | 283.47 | 295.00 | 282.62 | 288.19 | +2.756% | 96,619 | +4.900% |
| 2026-06-24 | 271.10 | 284.50 | 266.26 | 280.46 | +4.353% | 159,781 | +7.791% |
| 2026-06-23 | 273.40 | 277.18 | 268.48 | 268.76 | -2.041% | 102,000 | +12.483% |
| 2026-06-22 | 278.70 | 279.64 | 272.73 | 274.36 | -1.993% | 82,499 | +10.187% |
| 2026-06-18 | 273.63 | 283.33 | 273.63 | 279.94 | +3.413% | 281,672 | +7.991% |
| 2026-06-17 | 273.59 | 281.00 | 269.76 | 270.70 | -1.657% | 162,299 | +11.677% |
| 2026-06-16 | 274.89 | 282.05 | 274.26 | 275.26 | +0.954% | 108,265 | +9.827% |
| 2026-06-15 | 278.14 | 288.37 | 272.21 | 272.66 | +0.217% | 166,727 | +10.874% |
| 2026-06-12 | 276.73 | 278.86 | 272.02 | 272.07 | -0.929% | 140,773 | +11.115% |
| 2026-06-11 | 269.15 | 276.00 | 265.67 | 274.62 | +3.334% | 191,431 | +10.083% |
| 2026-06-10 | 279.18 | 282.19 | 264.00 | 265.76 | -4.475% | 158,381 | +13.753% |
| 2026-06-09 | 271.50 | 278.75 | 266.81 | 278.21 | +4.085% | 148,796 | +8.663% |
| 2026-06-08 | 265.18 | 272.50 | 265.18 | 267.29 | +0.345% | 92,861 | +13.102% |
| 2026-06-05 | 265.55 | 269.54 | 263.62 | 266.37 | -1.242% | 122,790 | +13.493% |
| 2026-06-04 | 275.88 | 278.00 | 269.46 | 269.72 | -0.538% | 80,500 | +12.083% |
| 2026-06-03 | 273.05 | 277.51 | 267.68 | 271.18 | -0.166% | 118,211 | +11.479% |
| 2026-06-02 | 269.45 | 276.11 | 269.11 | 271.63 | +1.245% | 94,512 | +11.295% |
| 2026-06-01 | 275.81 | 275.81 | 263.50 | 268.29 | -3.134% | 129,785 | +12.680% |
| 2026-05-29 | 279.68 | 285.82 | 276.50 | 276.97 | -2.571% | 153,659 | +9.149% |
| 2026-05-28 | 284.50 | 286.99 | 279.68 | 284.28 | -1.694% | 96,240 | +6.342% |
| 2026-05-27 | 276.28 | 294.90 | 276.28 | 289.18 | +3.430% | 129,274 | +4.540% |
| 2026-05-26 | 277.56 | 304.96 | 262.97 | 279.59 | +0.572% | 260,148 | +8.126% |
| 2026-05-22 | 267.12 | 282.12 | 263.08 | 278.00 | +5.816% | 170,772 | +8.745% |
| 2026-05-21 | 260.98 | 264.58 | 255.16 | 262.72 | -0.038% | 107,734 | +15.069% |
| 2026-05-20 | 256.14 | 264.30 | 255.71 | 262.82 | +2.861% | 84,873 | +15.025% |
| 2026-05-19 | 257.50 | 259.90 | 253.93 | 255.51 | -1.802% | 127,012 | +18.316% |
| 2026-05-18 | 257.47 | 261.31 | 254.66 | 260.20 | +1.653% | 123,195 | +16.184% |
| 2026-05-15 | 261.85 | 264.42 | 255.73 | 255.97 | -3.459% | 84,239 | +18.104% |
| 2026-05-14 | 263.65 | 277.80 | 259.78 | 265.14 | +2.028% | 126,783 | +14.019% |
| 2026-05-13 | 260.66 | 262.58 | 251.45 | 259.87 | -0.612% | 198,315 | +16.331% |
| 2026-05-12 | 274.01 | 274.01 | 255.06 | 261.47 | -4.604% | 197,173 | +15.619% |
| 2026-05-11 | 271.48 | 277.56 | 264.64 | 274.09 | +0.947% | 141,601 | +10.296% |
| 2026-05-08 | 279.25 | 280.19 | 268.92 | 271.52 | -2.247% | 147,625 | +11.340% |
| 2026-05-07 | 285.01 | 287.99 | 276.31 | 277.76 | -1.199% | 100,878 | +8.839% |
| 2026-05-06 | 279.88 | 281.51 | 273.65 | 281.13 | +2.464% | 132,852 | +7.534% |
| 2026-05-05 | 281.25 | 284.24 | 273.95 | 274.37 | -1.370% | 130,856 | +10.183% |
| 2026-05-04 | 285.48 | 288.87 | 275.47 | 278.18 | -3.124% | 136,479 | +8.674% |
| 2026-05-01 | 291.46 | 291.46 | 285.10 | 287.15 | -1.391% | 76,872 | +5.279% |
| 2026-04-30 | 287.15 | 293.66 | 284.19 | 291.20 | +1.861% | 107,680 | +3.815% |
| 2026-04-29 | 289.38 | 292.03 | 284.33 | 285.88 | -1.968% | 77,521 | +5.747% |
| 2026-04-28 | 299.21 | 302.16 | 286.28 | 291.62 | -2.442% | 113,876 | +3.666% |
| 2026-04-27 | 296.58 | 301.00 | 295.52 | 298.92 | +0.925% | 103,292 | +1.134% |
| 2026-04-24 | 296.13 | 298.22 | 292.61 | 296.18 | +0.162% | 105,482 | +2.070% |
| 2026-04-23 | 291.22 | 298.79 | 291.22 | 295.70 | +1.741% | 74,869 | +2.235% |
| 2026-04-22 | 302.09 | 306.65 | 289.15 | 290.64 | -3.214% | 136,887 | +4.015% |
| 2026-04-21 | 297.86 | 304.87 | 294.96 | 300.29 | +0.904% | 124,498 | +0.673% |
| 2026-04-20 | 290.23 | 298.02 | 289.27 | 297.60 | +2.501% | 81,886 | +1.583% |
| 2026-04-17 | 279.86 | 294.27 | 279.64 | 290.34 | +5.751% | 283,283 | +4.123% |
| 2026-04-16 | 284.60 | 286.25 | 271.18 | 274.55 | -3.785% | 267,139 | +10.111% |
| 2026-04-15 | 300.26 | 304.39 | 282.21 | 285.35 | -7.058% | 175,818 | +5.944% |
| 2026-04-14 | 298.40 | 308.80 | 298.40 | 307.02 | +2.909% | 154,187 | -1.534% |
| 2026-04-13 | 288.85 | 298.84 | 282.97 | 298.34 | +2.685% | 123,278 | +1.331% |
| 2026-04-10 | 288.79 | 291.63 | 284.97 | 290.54 | +1.145% | 84,812 | +4.051% |
| 2026-04-09 | 275.83 | 290.29 | 275.83 | 287.25 | +3.465% | 108,488 | +5.243% |
| 2026-04-08 | 280.22 | 283.31 | 276.06 | 277.63 | +4.040% | 102,132 | +8.890% |
| 2026-04-07 | 264.05 | 270.45 | 261.05 | 266.85 | +0.471% | 131,881 | +13.288% |
| 2026-04-06 | 260.07 | 269.63 | 259.79 | 265.60 | +0.908% | 81,753 | +13.822% |
| 2026-04-02 | 262.03 | 271.59 | 259.21 | 263.21 | +1.102% | 112,302 | +14.855% |
| 2026-04-01 | 263.56 | 265.94 | 258.94 | 260.34 | -0.092% | 178,630 | +16.121% |
| 2026-03-31 | 263.57 | 267.72 | 257.68 | 260.58 | +0.416% | 132,014 | +16.014% |
| 2026-03-30 | 266.71 | 268.50 | 258.32 | 259.50 | -1.671% | 169,624 | +16.497% |
| 2026-03-27 | 255.45 | 265.28 | 255.45 | 263.91 | +2.204% | 147,282 | +14.550% |
| 2026-03-26 | 268.46 | 271.89 | 255.63 | 258.22 | -4.178% | 183,850 | +17.075% |
| 2026-03-25 | 271.35 | 275.03 | 264.84 | 269.48 | +1.084% | 107,308 | +12.183% |
| 2026-03-24 | 257.25 | 269.12 | 256.69 | 266.59 | +2.024% | 151,450 | +13.399% |
| 2026-03-23 | 267.57 | 272.79 | 260.77 | 261.30 | +0.900% | 175,712 | +15.695% |
| 2026-03-20 | 262.96 | 265.40 | 257.00 | 258.97 | -1.457% | 417,657 | +16.736% |
| 2026-03-19 | 255.00 | 264.41 | 253.51 | 262.80 | +2.958% | 171,980 | +15.034% |
| 2026-03-18 | 262.40 | 263.59 | 254.81 | 255.25 | -1.921% | 123,148 | +18.437% |
| 2026-03-17 | 256.30 | 260.76 | 250.08 | 260.25 | +3.024% | 189,433 | +16.161% |
| 2026-03-16 | 260.39 | 260.39 | 250.57 | 252.61 | -1.532% | 155,435 | +19.675% |
| 2026-03-13 | 259.58 | 271.24 | 255.29 | 256.54 | -0.469% | 111,827 | +17.841% |
| 2026-03-12 | 263.72 | 269.33 | 256.40 | 257.75 | -3.742% | 130,093 | +17.288% |
| 2026-03-11 | 263.78 | 268.92 | 259.96 | 267.77 | +1.000% | 89,782 | +12.899% |
| 2026-03-10 | 264.75 | 273.01 | 262.08 | 265.12 | -0.630% | 136,540 | +14.028% |
| 2026-03-09 | 255.90 | 268.12 | 248.58 | 266.80 | +1.743% | 105,639 | +13.310% |
| 2026-03-06 | 263.89 | 266.67 | 260.13 | 262.23 | -3.574% | 82,791 | +15.284% |
| 2026-03-05 | 275.11 | 278.31 | 269.06 | 271.95 | -2.341% | 102,692 | +11.164% |
| 2026-03-04 | 280.61 | 283.24 | 275.83 | 278.47 | +0.324% | 97,587 | +8.561% |
| 2026-03-03 | 284.20 | 285.88 | 276.87 | 277.57 | -6.004% | 133,154 | +8.913% |
| 2026-03-02 | 292.18 | 296.62 | 280.78 | 295.30 | +0.330% | 81,352 | +2.374% |
| 2026-02-27 | 291.48 | 295.48 | 287.00 | 294.33 | -1.357% | 79,020 | +2.711% |
| 2026-02-26 | 297.31 | 300.50 | 293.10 | 298.38 | +1.283% | 91,982 | +1.317% |
| 2026-02-25 | 305.95 | 305.95 | 292.17 | 294.60 | -2.904% | 100,735 | +2.617% |
| 2026-02-24 | 304.18 | 310.79 | 299.99 | 303.41 | +0.744% | 112,152 | -0.363% |
| 2026-02-23 | 311.42 | 311.42 | 299.83 | 301.17 | -3.285% | 124,045 | +0.379% |
| 2026-02-20 | 311.21 | 318.65 | 307.85 | 311.40 | +0.219% | 109,790 | -2.919% |
| 2026-02-19 | 301.44 | 311.41 | 300.00 | 310.72 | +2.227% | 120,916 | -2.707% |
| 2026-02-18 | 300.66 | 311.38 | 298.07 | 303.95 | +3.353% | 141,080 | -0.540% |
| 2026-02-17 | 308.32 | 308.32 | 282.79 | 294.09 | -4.973% | 151,536 | +2.795% |
| 2026-02-13 | 312.22 | 316.42 | 307.15 | 309.48 | -1.282% | 161,830 | -2.317% |
| 2026-02-12 | 326.67 | 334.27 | 311.66 | 313.50 | -2.643% | 306,838 | -3.569% |
| 2026-02-11 | 318.47 | 322.55 | 314.50 | 322.01 | +2.268% | 199,173 | -6.118% |
| 2026-02-10 | 304.41 | 315.07 | 298.15 | 314.87 | +4.062% | 107,881 | -3.989% |
| 2026-02-09 | 292.88 | 303.15 | 292.88 | 302.58 | +4.248% | 187,765 | -0.089% |
| 2026-02-06 | 277.89 | 292.60 | 277.89 | 290.25 | +5.519% | 170,958 | +4.155% |
| 2026-02-05 | 273.66 | 277.81 | 270.36 | 275.07 | +0.325% | 204,286 | +9.903% |
| 2026-02-04 | 264.22 | 279.37 | 262.48 | 274.18 | +4.905% | 180,420 | +10.260% |
| 2026-02-03 | 256.64 | 265.04 | 256.64 | 261.36 | +0.419% | 216,915 | +15.668% |
| 2026-02-02 | 266.41 | 272.75 | 260.00 | 260.27 | -3.597% | 237,046 | +16.152% |
| 2026-01-30 | 276.01 | 276.01 | 265.78 | 269.98 | -1.596% | 374,914 | +11.975% |
| 2026-01-29 | 287.73 | 289.90 | 268.51 | 274.36 | -8.534% | 526,506 | +10.187% |
| 2026-01-28 | 316.68 | 321.73 | 298.86 | 299.96 | -4.802% | 226,636 | +0.783% |
| 2026-01-27 | 314.19 | 318.88 | 311.35 | 315.09 | -0.297% | 86,865 | -4.056% |
| 2026-01-26 | 322.08 | 324.28 | 313.36 | 316.03 | -1.098% | 126,654 | -4.341% |
| 2026-01-23 | 332.36 | 333.70 | 315.00 | 319.54 | -4.669% | 98,864 | -5.392% |
| 2026-01-22 | 332.17 | 337.02 | 330.61 | 335.19 | +1.539% | 95,053 | -9.809% |
| 2026-01-21 | 320.68 | 335.16 | 319.78 | 330.11 | +3.870% | 132,560 | -8.421% |
| 2026-01-20 | 326.77 | 330.28 | 316.62 | 317.81 | -4.011% | 91,329 | -4.877% |
| 2026-01-16 | 331.06 | 333.99 | 326.16 | 331.09 | +0.654% | 206,984 | -8.693% |
| 2026-01-15 | 323.10 | 333.50 | 322.81 | 328.94 | +2.356% | 169,909 | -8.096% |
| 2026-01-14 | 321.74 | 325.50 | 317.39 | 321.37 | +0.775% | 284,846 | -5.931% |
| 2026-01-13 | 324.41 | 328.40 | 317.51 | 318.90 | -0.291% | 93,507 | -5.202% |
| 2026-01-12 | 318.63 | 323.38 | 315.85 | 319.83 | +0.091% | 111,963 | -5.478% |
| 2026-01-09 | 321.24 | 324.39 | 315.00 | 319.54 | -0.278% | 118,313 | -5.392% |
| 2026-01-08 | 304.82 | 322.08 | 302.38 | 320.43 | +4.212% | 217,047 | -5.655% |
| 2026-01-07 | 318.27 | 319.73 | 307.20 | 307.48 | -2.468% | 162,520 | -1.681% |
| 2026-01-06 | 304.16 | 316.06 | 300.00 | 315.26 | +2.454% | 159,274 | -4.108% |
| 2026-01-05 | 294.55 | 310.73 | 294.55 | 307.71 | +4.298% | 196,067 | -1.755% |
| 2026-01-02 | 293.53 | 299.60 | 290.86 | 295.03 | +0.511% | 99,406 | +2.468% |
| 2025-12-31 | 303.18 | 303.18 | 293.27 | 293.53 | -2.834% | 124,730 | +2.991% |
| 2025-12-30 | 304.02 | 308.43 | 301.05 | 302.09 | -1.139% | 93,287 | +0.073% |
| 2025-12-29 | 307.02 | 307.31 | 303.81 | 305.57 | -0.560% | 73,200 | -1.067% |
| 2025-12-26 | 309.23 | 310.38 | 305.00 | 307.29 | -0.256% | 72,482 | -1.621% |
| 2025-12-24 | 309.71 | 311.08 | 305.11 | 308.08 | +0.352% | 96,394 | -1.873% |
| 2025-12-23 | 311.41 | 312.33 | 306.37 | 307.00 | -1.552% | 105,058 | -1.528% |
| 2025-12-22 | 305.39 | 317.51 | 302.73 | 311.84 | +1.915% | 133,262 | -3.056% |
| 2025-12-19 | 308.85 | 308.85 | 301.77 | 305.98 | +0.167% | 343,992 | -1.199% |
| 2025-12-18 | 314.09 | 317.50 | 305.12 | 305.47 | -1.674% | 181,904 | -1.034% |
| 2025-12-17 | 309.79 | 315.87 | 309.07 | 310.67 | -0.231% | 246,110 | -2.691% |
| 2025-12-16 | 328.60 | 328.60 | 311.00 | 311.39 | -1.636% | 236,391 | -2.916% |
| 2025-12-15 | 321.56 | 323.73 | 315.05 | 316.57 | -0.796% | 242,483 | -4.505% |
| 2025-12-12 | 317.88 | 321.11 | 315.26 | 319.11 | +0.277% | 180,047 | -5.265% |
| 2025-12-11 | 311.79 | 323.95 | 311.79 | 318.23 | +2.341% | 138,155 | -5.003% |
| 2025-12-10 | 300.69 | 313.17 | 300.00 | 310.95 | +3.519% | 164,976 | -2.779% |
| 2025-12-09 | 301.99 | 304.34 | 282.16 | 300.38 | +1.521% | 168,433 | +0.643% |
| 2025-12-08 | 306.42 | 307.00 | 295.33 | 295.88 | -2.757% | 170,718 | +2.173% |
| 2025-12-05 | 300.70 | 304.74 | 297.51 | 304.27 | +1.379% | 159,981 | -0.644% |
| 2025-12-04 | 300.20 | 303.86 | 292.08 | 300.13 | -0.678% | 234,271 | +0.726% |
| 2025-12-03 | 288.30 | 302.69 | 284.70 | 302.18 | +9.008% | 265,648 | +0.043% |
| 2025-12-02 | 271.84 | 280.70 | 269.71 | 277.21 | +1.438% | 143,717 | +9.055% |
| 2025-12-01 | 268.62 | 278.36 | 267.14 | 273.28 | +0.519% | 230,606 | +10.623% |
| 2025-11-28 | 269.90 | 272.80 | 269.06 | 271.87 | -0.026% | 82,394 | +11.197% |
| 2025-11-26 | 268.67 | 273.81 | 268.67 | 271.94 | +0.648% | 186,521 | +11.168% |
| 2025-11-25 | 264.61 | 270.58 | 262.36 | 270.19 | +3.529% | 185,045 | +11.888% |
| 2025-11-24 | 258.42 | 262.54 | 257.18 | 260.98 | +0.764% | 203,569 | +15.836% |
| 2025-11-21 | 244.24 | 259.81 | 244.24 | 259.00 | +7.042% | 225,324 | +16.722% |
| 2025-11-20 | 244.03 | 248.85 | 240.06 | 241.96 | -0.444% | 176,822 | +24.942% |
| 2025-11-19 | 242.04 | 243.98 | 239.57 | 243.04 | +1.077% | 108,073 | +24.387% |
| 2025-11-18 | 240.54 | 244.36 | 239.88 | 240.45 | -0.356% | 143,315 | +25.727% |
| 2025-11-17 | 248.87 | 254.94 | 241.26 | 241.31 | -4.010% | 221,149 | +25.279% |
| 2025-11-14 | 242.56 | 251.85 | 242.56 | 251.39 | +1.980% | 224,696 | +20.255% |
| 2025-11-13 | 245.83 | 250.38 | 242.04 | 246.51 | +0.633% | 174,037 | +22.636% |
| 2025-11-12 | 249.18 | 257.00 | 243.04 | 244.96 | -1.871% | 180,385 | +23.412% |
| 2025-11-11 | 249.43 | 250.99 | 245.82 | 249.63 | +0.983% | 132,726 | +21.103% |
| 2025-11-10 | 249.61 | 250.73 | 242.20 | 247.20 | +0.919% | 124,246 | +22.294% |
| 2025-11-07 | 246.70 | 249.30 | 240.93 | 244.95 | -1.772% | 133,597 | +23.417% |
| 2025-11-06 | 240.05 | 252.84 | 237.50 | 249.37 | +3.058% | 217,513 | +21.229% |
| 2025-11-05 | 240.91 | 244.50 | 238.27 | 241.97 | +1.621% | 149,524 | +24.937% |
| 2025-11-04 | 247.01 | 252.81 | 236.66 | 238.11 | -4.431% | 182,109 | +26.962% |
| 2025-11-03 | 251.82 | 255.18 | 244.04 | 249.15 | -0.507% | 200,125 | +21.337% |
| 2025-10-31 | 245.82 | 256.03 | 243.99 | 250.42 | +1.229% | 269,186 | +20.721% |
| 2025-10-30 | 250.00 | 256.62 | 243.59 | 247.38 | +1.352% | 253,259 | +22.205% |
| 2025-10-29 | 240.93 | 249.72 | 240.93 | 244.08 | +0.872% | 206,761 | +23.857% |
| 2025-10-28 | 243.38 | 247.29 | 241.72 | 241.97 | -1.241% | 89,703 | +24.937% |
| 2025-10-27 | 244.35 | 247.53 | 243.52 | 245.01 | +0.037% | 111,024 | +23.387% |
| 2025-10-24 | 245.09 | 245.87 | 240.14 | 244.92 | +1.169% | 87,740 | +23.432% |
| 2025-10-23 | 240.12 | 244.22 | 240.12 | 242.09 | +0.695% | 106,514 | +24.875% |
| 2025-10-22 | 243.77 | 244.64 | 239.15 | 240.42 | -1.334% | 100,795 | +25.742% |
| 2025-10-21 | 241.60 | 247.20 | 241.00 | 243.67 | +0.346% | 84,703 | +24.065% |
| 2025-10-20 | 242.58 | 245.60 | 239.99 | 242.83 | +1.914% | 100,557 | +24.495% |
| 2025-10-17 | 240.72 | 244.57 | 238.16 | 238.27 | -1.260% | 236,424 | +26.877% |
| 2025-10-16 | 241.29 | 246.56 | 239.04 | 241.31 | -0.339% | 119,228 | +25.279% |
| 2025-10-15 | 244.90 | 245.44 | 239.99 | 242.13 | +0.586% | 142,563 | +24.854% |
| 2025-10-14 | 230.96 | 242.75 | 230.96 | 240.72 | +2.056% | 109,231 | +25.586% |
| 2025-10-13 | 235.56 | 237.85 | 233.28 | 235.87 | +1.747% | 88,461 | +28.168% |
| 2025-10-10 | 238.10 | 245.00 | 230.45 | 231.82 | -3.324% | 132,141 | +30.407% |
| 2025-10-09 | 248.27 | 248.27 | 239.79 | 239.79 | -3.888% | 128,798 | +26.073% |
| 2025-10-08 | 246.05 | 249.52 | 242.85 | 249.49 | +2.633% | 154,497 | +21.171% |
| 2025-10-07 | 249.51 | 249.51 | 241.66 | 243.09 | -2.393% | 109,005 | +24.361% |
| 2025-10-06 | 250.52 | 251.99 | 247.62 | 249.05 | -0.296% | 124,241 | +21.385% |
| 2025-10-03 | 256.37 | 259.25 | 249.66 | 249.79 | -2.979% | 141,907 | +21.026% |
| 2025-10-02 | 251.19 | 260.79 | 251.08 | 257.46 | +2.086% | 275,454 | +17.420% |
| 2025-10-01 | 243.74 | 254.67 | 243.50 | 252.20 | +3.893% | 189,690 | +19.869% |
| 2025-09-30 | 238.49 | 242.78 | 238.49 | 242.75 | +0.965% | 130,983 | +24.536% |
| 2025-09-29 | 246.13 | 246.13 | 239.32 | 240.43 | -0.964% | 123,665 | +25.737% |
| 2025-09-26 | 242.09 | 246.60 | 240.26 | 242.77 | +0.074% | 113,600 | +24.525% |
| 2025-09-25 | 244.46 | 245.94 | 241.97 | 242.59 | -1.442% | 82,858 | +24.618% |
| 2025-09-24 | 251.17 | 252.19 | 245.91 | 246.14 | -2.761% | 81,827 | +22.820% |
| 2025-09-23 | 255.46 | 260.40 | 250.27 | 253.13 | -0.866% | 110,606 | +19.429% |
| 2025-09-22 | 257.86 | 259.58 | 251.74 | 255.34 | -0.580% | 131,735 | +18.395% |
| 2025-09-19 | 256.80 | 258.64 | 251.03 | 256.83 | +0.414% | 385,938 | +17.708% |
| 2025-09-18 | 247.18 | 257.85 | 244.75 | 255.77 | +3.908% | 137,957 | +18.196% |
| 2025-09-17 | 246.99 | 252.27 | 245.13 | 246.15 | +0.057% | 132,012 | +22.815% |
| 2025-09-16 | 251.46 | 251.46 | 243.44 | 246.01 | -1.399% | 107,389 | +22.885% |
| 2025-09-15 | 248.97 | 251.36 | 246.14 | 249.50 | -0.216% | 135,195 | +21.166% |
| 2025-09-12 | 252.25 | 253.09 | 249.60 | 250.04 | -1.884% | 101,531 | +20.905% |
| 2025-09-11 | 253.59 | 257.11 | 252.78 | 254.84 | +0.935% | 118,839 | +18.627% |
| 2025-09-10 | 252.16 | 256.38 | 249.09 | 252.48 | -0.079% | 166,015 | +19.736% |
| 2025-09-09 | 263.74 | 264.97 | 249.22 | 252.68 | -5.211% | 164,269 | +19.641% |
| 2025-09-08 | 266.31 | 269.21 | 262.74 | 266.57 | +0.373% | 121,748 | +13.407% |
| 2025-09-05 | 267.77 | 270.31 | 260.44 | 265.58 | -0.139% | 195,644 | +13.830% |
| 2025-09-04 | 267.02 | 269.21 | 262.85 | 265.95 | +0.708% | 202,861 | +13.672% |
| 2025-09-03 | 265.61 | 268.96 | 263.33 | 264.08 | -0.971% | 164,140 | +14.477% |
| 2025-09-02 | 268.37 | 271.91 | 264.96 | 266.67 | -2.512% | 182,357 | +13.365% |
| 2025-08-29 | 273.00 | 274.92 | 270.01 | 273.54 | +0.150% | 158,318 | +10.518% |
| 2025-08-28 | 271.35 | 273.16 | 266.07 | 273.13 | +1.152% | 201,431 | +10.684% |
| 2025-08-27 | 265.83 | 272.48 | 262.57 | 270.02 | +0.491% | 139,485 | +11.958% |
| 2025-08-26 | 266.89 | 269.39 | 265.82 | 268.70 | +0.833% | 103,797 | +12.508% |
| 2025-08-25 | 272.21 | 272.21 | 265.60 | 266.48 | -2.270% | 105,664 | +13.446% |
| 2025-08-22 | 260.55 | 275.69 | 258.56 | 272.67 | +5.932% | 164,698 | +10.870% |
| 2025-08-21 | 260.00 | 262.98 | 256.79 | 257.40 | -1.849% | 216,305 | +17.448% |
| 2025-08-20 | 269.67 | 269.67 | 260.00 | 262.25 | -0.963% | 235,590 | +15.276% |
| 2025-08-19 | 260.41 | 266.89 | 258.28 | 264.80 | +1.573% | 88,282 | +14.165% |
| 2025-08-18 | 259.04 | 262.82 | 256.89 | 260.70 | +0.439% | 84,030 | +15.961% |
| 2025-08-15 | 266.62 | 269.40 | 255.18 | 259.56 | -2.388% | 152,913 | +16.470% |
| 2025-08-14 | 283.14 | 286.11 | 265.90 | 265.91 | -7.219% | 346,526 | +13.689% |
| 2025-08-13 | 276.24 | 286.60 | 276.24 | 286.60 | +3.750% | 239,728 | +5.482% |
| 2025-08-12 | 266.32 | 277.14 | 265.12 | 276.24 | +4.045% | 172,381 | +9.437% |
| 2025-08-11 | 262.10 | 265.57 | 261.08 | 265.50 | +1.506% | 184,284 | +13.864% |
| 2025-08-08 | 258.96 | 263.31 | 257.74 | 261.56 | +1.313% | 181,226 | +15.580% |
| 2025-08-07 | 254.82 | 260.54 | 251.27 | 258.17 | +2.652% | 351,061 | +17.097% |
| 2025-08-06 | 251.95 | 253.10 | 250.38 | 251.50 | +0.036% | 178,610 | +20.203% |
| 2025-08-05 | 245.90 | 253.21 | 245.34 | 251.41 | +1.334% | 198,789 | +20.246% |
| 2025-08-04 | 248.43 | 250.45 | 242.67 | 248.10 | +1.220% | 224,656 | +21.850% |
| 2025-08-01 | 253.50 | 255.49 | 242.00 | 245.11 | -5.538% | 252,774 | +23.336% |
| 2025-07-31 | 263.91 | 276.81 | 254.21 | 259.48 | -3.539% | 227,181 | +16.506% |
| 2025-07-30 | 276.35 | 279.33 | 265.81 | 269.00 | -3.196% | 207,749 | +12.383% |
| 2025-07-29 | 286.40 | 286.40 | 277.75 | 277.88 | -1.774% | 99,018 | +8.792% |
| 2025-07-28 | 283.85 | 284.09 | 278.17 | 282.90 | -0.219% | 120,207 | +6.861% |
| 2025-07-25 | 285.21 | 285.90 | 281.74 | 283.52 | +0.049% | 104,203 | +6.627% |
| 2025-07-24 | 286.27 | 288.89 | 282.18 | 283.38 | -2.100% | 115,858 | +6.680% |
| 2025-07-23 | 287.15 | 290.32 | 285.00 | 289.46 | +1.508% | 87,089 | +4.439% |
| 2025-07-22 | 281.60 | 288.50 | 279.68 | 285.16 | +0.867% | 94,801 | +6.014% |
| 2025-07-21 | 289.85 | 289.85 | 282.29 | 282.71 | -1.509% | 64,855 | +6.933% |
| 2025-07-18 | 292.86 | 294.04 | 285.10 | 287.04 | -1.456% | 270,466 | +5.320% |
| 2025-07-17 | 289.04 | 295.70 | 289.04 | 291.28 | +0.789% | 153,113 | +3.787% |
| 2025-07-16 | 295.30 | 303.51 | 288.76 | 289.00 | -0.793% | 192,930 | +4.606% |
| 2025-07-15 | 305.16 | 306.00 | 291.18 | 291.31 | -4.247% | 113,228 | +3.776% |
| 2025-07-14 | 304.01 | 305.65 | 300.14 | 304.23 | +0.105% | 107,252 | -0.631% |
| 2025-07-11 | 300.19 | 305.35 | 298.86 | 303.91 | -0.249% | 139,574 | -0.526% |
| 2025-07-10 | 296.30 | 306.39 | 293.50 | 304.67 | +3.590% | 313,105 | -0.775% |
| 2025-07-09 | 289.64 | 294.72 | 285.15 | 294.11 | +2.778% | 174,449 | +2.788% |
| 2025-07-08 | 281.52 | 291.14 | 279.56 | 286.16 | +1.464% | 106,867 | +5.644% |
| 2025-07-07 | 291.00 | 293.60 | 280.13 | 282.03 | -3.744% | 146,586 | +7.191% |
| 2025-07-03 | 291.69 | 296.13 | 289.79 | 293.00 | +1.275% | 94,869 | +3.177% |
| 2025-07-02 | 289.97 | 291.51 | 287.27 | 289.31 | -0.228% | 122,418 | +4.493% |
| 2025-07-01 | 284.18 | 297.81 | 283.00 | 289.97 | +1.095% | 111,252 | +4.256% |
| 2025-06-30 | 291.82 | 291.84 | 286.78 | 286.83 | -1.025% | 93,202 | +5.397% |
| 2025-06-27 | 286.55 | 294.01 | 285.99 | 289.80 | +0.681% | 123,991 | +4.317% |
| 2025-06-26 | 287.20 | 289.25 | 285.11 | 287.84 | +1.267% | 61,681 | +5.027% |
| 2025-06-25 | 290.05 | 291.73 | 284.24 | 284.24 | -1.766% | 59,912 | +6.357% |
| 2025-06-24 | 292.85 | 294.75 | 288.80 | 289.35 | -0.210% | 125,883 | +4.479% |
| 2025-06-23 | 282.97 | 290.46 | 278.61 | 289.96 | +2.888% | 102,871 | +4.259% |
| 2025-06-20 | 283.36 | 285.52 | 277.43 | 281.82 | +0.096% | 217,984 | +7.271% |
| 2025-06-18 | 282.00 | 288.52 | 280.40 | 281.55 | -0.852% | 74,041 | +7.373% |
| 2025-06-17 | 285.51 | 291.50 | 283.45 | 283.97 | -1.812% | 111,723 | +6.458% |
| 2025-06-16 | 292.42 | 293.90 | 287.32 | 289.21 | +0.163% | 92,362 | +4.530% |
| 2025-06-13 | 300.08 | 300.08 | 287.57 | 288.74 | -2.775% | 115,555 | +4.700% |
| 2025-06-12 | 303.01 | 304.61 | 296.98 | 296.98 | -2.630% | 86,725 | +1.795% |
| 2025-06-11 | 311.89 | 313.48 | 304.53 | 305.00 | -1.872% | 98,551 | -0.882% |
| 2025-06-10 | 307.15 | 312.92 | 307.15 | 310.82 | +2.581% | 92,488 | -2.738% |
| 2025-06-09 | 308.00 | 311.21 | 303.00 | 303.00 | 0.000% | 74,096 | -0.228% |