CW
Curtiss-Wright Corp.
stockNYSE
At CloseOct 29, 2026 3:59:55 PM EDT
497.11USD+4.109%(+19.62)385,008
CW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 480.83 | 498.64 | 480.83 | 497.11 | +4.109% | 385,008 | 0.000% |
| 2026-10-28 | 481.45 | 481.65 | 474.70 | 477.49 | +0.115% | 290,005 | +4.109% |
| 2026-10-27 | 477.65 | 479.07 | 472.55 | 476.94 | +0.084% | 332,089 | +4.229% |
| 2026-10-26 | 467.86 | 481.04 | 464.18 | 476.54 | +2.495% | 380,348 | +4.317% |
| 2026-10-23 | 467.45 | 472.00 | 453.43 | 464.94 | -1.969% | 628,930 | +6.919% |
| 2026-10-22 | 486.00 | 486.88 | 469.15 | 474.28 | -4.029% | 545,296 | +4.814% |
| 2026-10-21 | 500.41 | 504.02 | 491.27 | 494.19 | -0.214% | 298,452 | +0.591% |
| 2026-10-20 | 494.04 | 504.45 | 485.80 | 495.25 | -0.374% | 545,093 | +0.376% |
| 2026-10-19 | 501.89 | 502.04 | 494.29 | 497.11 | -1.037% | 417,958 | 0.000% |
| 2026-10-16 | 503.28 | 508.40 | 500.00 | 502.32 | +0.166% | 283,342 | -1.037% |
| 2026-10-15 | 501.84 | 502.11 | 490.05 | 501.49 | +0.202% | 408,599 | -0.873% |
| 2026-10-14 | 501.37 | 509.56 | 498.76 | 500.48 | -0.313% | 512,120 | -0.673% |
| 2026-10-13 | 499.25 | 505.25 | 494.11 | 502.05 | -0.419% | 554,668 | -0.984% |
| 2026-10-12 | 513.28 | 514.79 | 504.12 | 504.16 | -1.647% | 248,224 | -1.398% |
| 2026-10-09 | 510.47 | 514.98 | 505.35 | 512.60 | +1.047% | 268,883 | -3.022% |
| 2026-10-08 | 507.22 | 511.44 | 501.60 | 507.29 | -0.356% | 503,338 | -2.007% |
| 2026-10-07 | 523.45 | 533.80 | 502.31 | 509.10 | -7.997% | 588,773 | -2.355% |
| 2026-10-06 | 544.99 | 558.22 | 541.20 | 553.35 | +2.323% | 296,634 | -10.164% |
| 2026-10-05 | 545.00 | 548.98 | 537.96 | 540.79 | -0.889% | 379,215 | -8.077% |
| 2026-10-02 | 550.32 | 551.39 | 541.91 | 545.64 | +0.128% | 338,190 | -8.894% |
| 2026-10-01 | 541.87 | 546.01 | 533.66 | 544.94 | +0.206% | 400,467 | -8.777% |
| 2026-09-30 | 535.38 | 549.40 | 526.01 | 543.82 | +1.868% | 476,406 | -8.589% |
| 2026-09-29 | 532.65 | 545.27 | 529.68 | 533.85 | +0.280% | 460,059 | -6.882% |
| 2026-09-28 | 535.93 | 537.55 | 529.25 | 532.36 | -1.365% | 414,132 | -6.621% |
| 2026-09-25 | 544.78 | 544.93 | 537.08 | 539.73 | -0.823% | 260,420 | -7.897% |
| 2026-09-24 | 540.38 | 548.62 | 535.00 | 544.21 | -0.172% | 414,884 | -8.655% |
| 2026-09-23 | 547.54 | 555.64 | 542.21 | 545.15 | -0.930% | 538,373 | -8.812% |
| 2026-09-22 | 565.02 | 565.02 | 544.48 | 550.27 | -3.125% | 883,955 | -9.661% |
| 2026-09-21 | 570.44 | 573.51 | 565.00 | 568.02 | -0.044% | 363,533 | -12.484% |
| 2026-09-18 | 568.21 | 572.51 | 560.24 | 568.27 | +0.145% | 923,952 | -12.522% |
| 2026-09-17 | 579.00 | 584.97 | 565.70 | 567.45 | -0.454% | 343,576 | -12.396% |
| 2026-09-16 | 567.75 | 575.31 | 562.04 | 570.04 | +1.277% | 537,755 | -12.794% |
| 2026-09-15 | 559.69 | 567.48 | 550.75 | 562.85 | +2.112% | 459,353 | -11.680% |
| 2026-09-14 | 551.30 | 558.08 | 543.39 | 551.21 | -1.376% | 327,803 | -9.815% |
| 2026-09-11 | 568.52 | 571.00 | 557.12 | 558.90 | -0.150% | 292,612 | -11.056% |
| 2026-09-10 | 560.00 | 567.72 | 555.00 | 559.74 | -0.991% | 315,139 | -11.189% |
| 2026-09-09 | 568.33 | 570.92 | 562.10 | 565.34 | -1.287% | 354,317 | -12.069% |
| 2026-09-08 | 566.95 | 579.27 | 566.31 | 572.71 | +1.052% | 443,154 | -13.200% |
| 2026-09-04 | 568.91 | 576.09 | 561.87 | 566.75 | -0.346% | 249,803 | -12.288% |
| 2026-09-03 | 562.87 | 571.63 | 557.83 | 568.72 | +1.280% | 320,041 | -12.591% |
| 2026-09-02 | 573.93 | 578.80 | 558.01 | 561.53 | -2.848% | 389,287 | -11.472% |
| 2026-09-01 | 579.16 | 583.59 | 572.05 | 577.99 | -0.779% | 344,058 | -13.993% |
| 2026-08-31 | 592.42 | 593.39 | 576.73 | 582.53 | -2.321% | 660,307 | -14.664% |
| 2026-08-28 | 603.94 | 607.98 | 592.13 | 596.37 | -1.506% | 312,135 | -16.644% |
| 2026-08-27 | 623.86 | 623.86 | 604.42 | 605.49 | -2.255% | 283,486 | -17.900% |
| 2026-08-26 | 612.57 | 622.93 | 607.67 | 619.46 | +1.599% | 318,388 | -19.751% |
| 2026-08-25 | 624.19 | 625.61 | 605.91 | 609.71 | -0.855% | 506,016 | -18.468% |
| 2026-08-24 | 641.41 | 641.77 | 611.35 | 614.97 | -3.153% | 846,299 | -19.165% |
| 2026-08-21 | 656.44 | 658.47 | 633.57 | 634.99 | -2.050% | 652,389 | -21.714% |
| 2026-08-20 | 677.15 | 677.15 | 644.00 | 648.28 | -3.722% | 437,405 | -23.319% |
| 2026-08-19 | 701.73 | 704.78 | 668.84 | 673.34 | -3.210% | 508,611 | -26.173% |
| 2026-08-18 | 684.24 | 698.11 | 682.20 | 695.67 | -0.057% | 356,077 | -28.542% |
| 2026-08-17 | 699.39 | 702.31 | 692.94 | 696.07 | -0.463% | 284,161 | -28.583% |
| 2026-08-14 | 690.58 | 699.39 | 686.37 | 699.31 | +1.521% | 233,858 | -28.914% |
| 2026-08-13 | 723.88 | 723.88 | 683.87 | 688.83 | -4.820% | 311,519 | -27.833% |
| 2026-08-12 | 716.55 | 728.05 | 708.96 | 723.71 | +2.514% | 288,679 | -31.311% |
| 2026-08-11 | 713.48 | 724.87 | 702.33 | 705.96 | +1.672% | 351,956 | -29.584% |
| 2026-08-10 | 699.51 | 711.77 | 680.76 | 694.35 | +0.409% | 502,182 | -28.406% |
| 2026-08-07 | 715.78 | 727.13 | 686.79 | 691.52 | -3.154% | 358,912 | -28.113% |
| 2026-08-06 | 740.50 | 760.00 | 710.26 | 714.04 | -4.592% | 319,337 | -30.381% |
| 2026-08-05 | 764.00 | 770.18 | 746.11 | 748.41 | -1.175% | 208,524 | -33.578% |
| 2026-08-04 | 760.49 | 767.60 | 745.10 | 757.31 | +1.289% | 233,867 | -34.358% |
| 2026-08-03 | 716.68 | 748.87 | 716.68 | 747.67 | +3.269% | 201,642 | -33.512% |
| 2026-07-31 | 727.41 | 734.94 | 710.97 | 724.00 | +1.024% | 121,733 | -31.338% |
| 2026-07-30 | 697.56 | 718.31 | 683.53 | 716.66 | +5.483% | 214,754 | -30.635% |
| 2026-07-29 | 724.53 | 724.53 | 670.29 | 679.41 | -6.777% | 421,306 | -26.832% |
| 2026-07-28 | 739.30 | 739.30 | 710.81 | 728.80 | -2.021% | 211,861 | -31.791% |
| 2026-07-27 | 757.15 | 764.35 | 726.11 | 743.83 | -0.848% | 174,000 | -33.169% |
| 2026-07-24 | 750.16 | 759.65 | 741.31 | 750.19 | +0.021% | 171,323 | -33.735% |
| 2026-07-23 | 729.59 | 752.80 | 727.45 | 750.03 | +2.396% | 200,543 | -33.721% |
| 2026-07-22 | 716.67 | 739.42 | 716.24 | 732.48 | +1.439% | 178,209 | -32.133% |
| 2026-07-21 | 718.22 | 725.90 | 702.37 | 722.09 | +1.843% | 177,716 | -31.157% |
| 2026-07-20 | 717.52 | 731.01 | 706.70 | 709.02 | +0.167% | 235,302 | -29.888% |
| 2026-07-17 | 698.52 | 718.81 | 691.58 | 707.84 | -1.090% | 242,182 | -29.771% |
| 2026-07-16 | 741.77 | 755.83 | 710.01 | 715.64 | -4.790% | 350,936 | -30.536% |
| 2026-07-15 | 758.10 | 763.56 | 736.38 | 751.64 | -0.070% | 222,694 | -33.863% |
| 2026-07-14 | 749.00 | 759.67 | 744.78 | 752.17 | +1.636% | 146,389 | -33.910% |
| 2026-07-13 | 746.11 | 752.56 | 732.80 | 740.06 | -1.948% | 207,042 | -32.828% |
| 2026-07-10 | 757.40 | 767.90 | 741.05 | 754.76 | -0.652% | 121,292 | -34.137% |
| 2026-07-09 | 774.08 | 786.44 | 759.20 | 759.71 | -0.113% | 167,431 | -34.566% |
| 2026-07-08 | 758.53 | 768.39 | 747.10 | 760.57 | -0.779% | 241,916 | -34.640% |
| 2026-07-07 | 808.16 | 808.16 | 756.55 | 766.54 | -3.309% | 231,083 | -35.149% |
| 2026-07-06 | 764.38 | 793.88 | 764.38 | 792.77 | +4.280% | 273,430 | -37.295% |
| 2026-07-02 | 766.53 | 779.71 | 745.68 | 760.23 | +0.326% | 279,329 | -34.611% |
| 2026-07-01 | 752.76 | 767.85 | 738.90 | 757.76 | 0.000% | 229,176 | -34.397% |
| 2026-06-30 | 742.09 | 758.68 | 735.17 | 757.76 | +2.762% | 353,705 | -34.397% |
| 2026-06-29 | 747.92 | 760.00 | 730.39 | 737.39 | -1.322% | 327,811 | -32.585% |
| 2026-06-26 | 766.28 | 778.20 | 744.93 | 747.27 | -2.665% | 754,861 | -33.477% |
| 2026-06-25 | 771.14 | 785.68 | 765.01 | 767.73 | +0.630% | 218,920 | -35.249% |
| 2026-06-24 | 765.43 | 776.46 | 756.07 | 762.92 | -0.289% | 185,254 | -34.841% |
| 2026-06-23 | 768.16 | 784.50 | 757.28 | 765.13 | -2.384% | 257,587 | -35.029% |
| 2026-06-22 | 780.73 | 788.82 | 763.71 | 783.82 | +1.540% | 296,827 | -36.579% |
| 2026-06-18 | 792.12 | 800.00 | 771.93 | 771.93 | -0.690% | 1,053,880 | -35.602% |
| 2026-06-17 | 763.89 | 785.94 | 757.17 | 777.29 | +1.658% | 352,306 | -36.046% |
| 2026-06-16 | 769.89 | 779.70 | 759.44 | 764.61 | +0.265% | 239,636 | -34.985% |
| 2026-06-15 | 770.56 | 772.98 | 757.95 | 762.59 | +0.606% | 231,181 | -34.813% |
| 2026-06-12 | 766.75 | 768.65 | 753.51 | 758.00 | +0.102% | 201,409 | -34.418% |
| 2026-06-11 | 727.94 | 763.99 | 724.46 | 757.23 | +5.314% | 239,739 | -34.352% |
| 2026-06-10 | 733.71 | 739.65 | 713.82 | 719.02 | -1.983% | 317,838 | -30.863% |
| 2026-06-09 | 728.07 | 740.00 | 701.68 | 733.57 | +1.697% | 249,169 | -32.234% |
| 2026-06-08 | 740.55 | 741.23 | 715.00 | 721.33 | -1.611% | 258,805 | -31.084% |
| 2026-06-05 | 735.29 | 749.48 | 728.42 | 733.14 | -1.384% | 200,008 | -32.194% |
| 2026-06-04 | 729.38 | 751.50 | 725.00 | 743.43 | +1.301% | 206,957 | -33.133% |
| 2026-06-03 | 717.24 | 741.70 | 708.45 | 733.88 | +1.769% | 263,616 | -32.263% |
| 2026-06-02 | 720.18 | 733.37 | 716.21 | 721.12 | +0.157% | 246,397 | -31.064% |
| 2026-06-01 | 728.62 | 735.12 | 713.27 | 719.99 | -3.694% | 326,541 | -30.956% |
| 2026-05-29 | 743.99 | 753.24 | 732.35 | 747.61 | -0.016% | 883,440 | -33.507% |
| 2026-05-28 | 742.54 | 758.45 | 740.00 | 747.73 | +0.692% | 269,511 | -33.517% |
| 2026-05-27 | 752.91 | 755.87 | 735.01 | 742.59 | -1.075% | 280,306 | -33.057% |
| 2026-05-26 | 745.39 | 755.77 | 740.81 | 750.66 | +2.656% | 203,329 | -33.777% |
| 2026-05-22 | 734.27 | 738.22 | 722.76 | 731.24 | +0.600% | 191,217 | -32.018% |
| 2026-05-21 | 717.81 | 729.62 | 709.22 | 726.88 | +0.032% | 277,126 | -31.610% |
| 2026-05-20 | 718.37 | 734.80 | 709.01 | 726.65 | +3.078% | 236,876 | -31.589% |
| 2026-05-19 | 699.50 | 711.08 | 685.63 | 704.95 | -0.759% | 320,697 | -29.483% |
| 2026-05-18 | 715.15 | 724.57 | 702.00 | 710.34 | -0.334% | 263,097 | -30.018% |
| 2026-05-15 | 738.47 | 739.82 | 712.72 | 712.72 | -5.077% | 367,847 | -30.252% |
| 2026-05-14 | 760.00 | 760.72 | 742.80 | 750.84 | -0.021% | 194,305 | -33.793% |
| 2026-05-13 | 734.22 | 755.84 | 722.36 | 751.00 | +2.130% | 301,019 | -33.807% |
| 2026-05-12 | 722.12 | 742.42 | 715.00 | 735.34 | +0.928% | 269,982 | -32.397% |
| 2026-05-11 | 721.26 | 732.83 | 712.75 | 728.58 | -0.085% | 234,631 | -31.770% |
| 2026-05-08 | 735.30 | 739.93 | 720.41 | 729.20 | +0.658% | 234,033 | -31.828% |
| 2026-05-07 | 750.00 | 750.00 | 708.42 | 724.43 | -2.485% | 391,849 | -31.379% |
| 2026-05-06 | 745.00 | 749.00 | 734.26 | 742.89 | +1.912% | 277,398 | -33.084% |
| 2026-05-05 | 727.22 | 736.78 | 724.03 | 728.95 | +1.409% | 249,277 | -31.805% |
| 2026-05-04 | 713.14 | 723.70 | 710.19 | 718.82 | +0.796% | 175,483 | -30.844% |
| 2026-05-01 | 719.17 | 724.99 | 705.10 | 713.14 | -0.980% | 179,459 | -30.293% |
| 2026-04-30 | 702.10 | 723.57 | 696.81 | 720.20 | +3.443% | 190,158 | -30.976% |
| 2026-04-29 | 707.51 | 711.74 | 694.28 | 696.23 | -1.394% | 226,449 | -28.600% |
| 2026-04-28 | 709.62 | 715.15 | 697.00 | 706.07 | -1.546% | 232,714 | -29.595% |
| 2026-04-27 | 718.15 | 724.17 | 705.81 | 717.16 | -0.052% | 119,477 | -30.684% |
| 2026-04-24 | 722.55 | 730.96 | 714.80 | 717.53 | -1.099% | 109,953 | -30.719% |
| 2026-04-23 | 705.04 | 730.00 | 705.04 | 725.50 | +2.049% | 137,681 | -31.480% |
| 2026-04-22 | 729.72 | 730.05 | 700.94 | 710.93 | -1.192% | 223,130 | -30.076% |
| 2026-04-21 | 731.55 | 733.55 | 713.50 | 719.51 | -1.438% | 167,355 | -30.910% |
| 2026-04-20 | 735.00 | 738.37 | 725.97 | 730.01 | -0.767% | 194,718 | -31.904% |
| 2026-04-17 | 729.04 | 745.23 | 722.84 | 735.65 | +2.175% | 224,018 | -32.426% |
| 2026-04-16 | 734.36 | 734.75 | 712.12 | 719.99 | -1.633% | 390,813 | -30.956% |
| 2026-04-15 | 739.44 | 743.04 | 723.64 | 731.94 | -1.437% | 214,453 | -32.083% |
| 2026-04-14 | 740.00 | 748.14 | 730.91 | 742.61 | +1.172% | 295,444 | -33.059% |
| 2026-04-13 | 725.69 | 736.62 | 723.18 | 734.01 | +1.144% | 214,115 | -32.275% |
| 2026-04-10 | 732.09 | 732.09 | 712.37 | 725.71 | +0.442% | 188,035 | -31.500% |
| 2026-04-09 | 730.67 | 739.99 | 720.30 | 722.52 | -0.883% | 266,595 | -31.198% |
| 2026-04-08 | 732.87 | 737.55 | 719.33 | 728.96 | +4.155% | 376,325 | -31.806% |
| 2026-04-07 | 696.19 | 710.33 | 685.98 | 699.88 | +0.109% | 333,004 | -28.972% |
| 2026-04-06 | 697.49 | 702.01 | 690.45 | 699.12 | +0.610% | 330,660 | -28.895% |
| 2026-04-02 | 678.39 | 707.10 | 676.17 | 694.88 | -0.303% | 224,804 | -28.461% |
| 2026-04-01 | 693.75 | 712.00 | 692.38 | 696.99 | +2.330% | 406,189 | -28.678% |
| 2026-03-31 | 642.06 | 681.66 | 639.23 | 681.12 | +7.762% | 522,432 | -27.016% |
| 2026-03-30 | 667.99 | 670.67 | 625.65 | 632.06 | -4.747% | 276,717 | -21.351% |
| 2026-03-27 | 661.79 | 674.90 | 656.00 | 663.56 | -0.338% | 182,574 | -25.084% |
| 2026-03-26 | 690.72 | 701.06 | 663.76 | 665.81 | -5.189% | 220,270 | -25.338% |
| 2026-03-25 | 710.65 | 716.72 | 701.94 | 702.25 | +0.205% | 256,119 | -29.212% |
| 2026-03-24 | 683.56 | 704.23 | 676.39 | 700.81 | +1.782% | 317,753 | -29.066% |
| 2026-03-23 | 686.91 | 708.16 | 685.20 | 688.54 | +2.585% | 248,720 | -27.802% |
| 2026-03-20 | 681.21 | 695.26 | 660.00 | 671.19 | -2.954% | 664,602 | -25.936% |
| 2026-03-19 | 674.46 | 698.86 | 666.55 | 691.62 | +0.098% | 280,269 | -28.124% |
| 2026-03-18 | 681.29 | 702.50 | 674.58 | 690.94 | +1.672% | 267,872 | -28.053% |
| 2026-03-17 | 684.26 | 693.00 | 665.65 | 679.58 | -0.623% | 429,783 | -26.850% |
| 2026-03-16 | 665.86 | 686.49 | 665.15 | 683.84 | +4.241% | 352,177 | -27.306% |
| 2026-03-13 | 684.96 | 695.46 | 640.00 | 656.02 | -3.568% | 508,063 | -24.223% |
| 2026-03-12 | 679.23 | 690.17 | 665.36 | 680.29 | -1.775% | 292,193 | -26.927% |
| 2026-03-11 | 698.46 | 706.44 | 682.25 | 692.58 | -1.568% | 211,366 | -28.223% |
| 2026-03-10 | 703.94 | 716.01 | 700.13 | 703.61 | -0.403% | 251,056 | -29.349% |
| 2026-03-09 | 676.40 | 707.11 | 668.79 | 706.46 | +3.634% | 291,484 | -29.634% |
| 2026-03-06 | 664.00 | 685.66 | 660.00 | 681.69 | +0.444% | 261,022 | -27.077% |
| 2026-03-05 | 703.04 | 710.19 | 666.76 | 678.68 | -4.759% | 305,623 | -26.753% |
| 2026-03-04 | 705.50 | 713.86 | 694.71 | 712.59 | +1.510% | 282,744 | -30.239% |
| 2026-03-03 | 713.35 | 714.03 | 682.33 | 701.99 | -3.371% | 288,200 | -29.186% |
| 2026-03-02 | 716.21 | 730.12 | 703.50 | 726.48 | +3.734% | 361,083 | -31.573% |
| 2026-02-27 | 694.31 | 710.00 | 688.55 | 700.33 | -0.236% | 2,316,539 | -29.018% |
| 2026-02-26 | 701.45 | 702.40 | 677.29 | 701.99 | +0.468% | 207,482 | -29.186% |
| 2026-02-25 | 717.80 | 719.05 | 689.38 | 698.72 | -1.927% | 223,368 | -28.854% |
| 2026-02-24 | 694.64 | 715.37 | 690.01 | 712.45 | +1.889% | 219,982 | -30.225% |
| 2026-02-23 | 702.31 | 715.00 | 694.65 | 699.24 | -1.161% | 191,089 | -28.907% |
| 2026-02-20 | 698.56 | 714.95 | 696.73 | 707.45 | +0.697% | 243,588 | -29.732% |
| 2026-02-19 | 686.45 | 706.39 | 681.11 | 702.55 | +1.692% | 175,272 | -29.242% |
| 2026-02-18 | 690.70 | 706.17 | 681.10 | 690.86 | +0.416% | 196,551 | -28.045% |
| 2026-02-17 | 678.57 | 698.76 | 674.05 | 688.00 | +0.552% | 247,944 | -27.746% |
| 2026-02-13 | 680.70 | 693.61 | 670.99 | 684.22 | +1.961% | 300,547 | -27.346% |
| 2026-02-12 | 668.69 | 709.99 | 659.75 | 671.06 | +5.804% | 432,695 | -25.922% |
| 2026-02-11 | 655.00 | 665.71 | 633.25 | 634.25 | -1.743% | 363,968 | -21.622% |
| 2026-02-10 | 659.69 | 662.95 | 642.89 | 645.50 | -1.273% | 221,535 | -22.988% |
| 2026-02-09 | 649.76 | 667.32 | 645.00 | 653.82 | +0.693% | 261,058 | -23.968% |
| 2026-02-06 | 635.81 | 655.11 | 623.59 | 649.32 | +4.966% | 315,551 | -23.441% |
| 2026-02-05 | 616.58 | 633.19 | 606.95 | 618.60 | -1.013% | 308,511 | -19.640% |
| 2026-02-04 | 675.80 | 677.60 | 607.90 | 624.93 | -7.389% | 418,640 | -20.453% |
| 2026-02-03 | 677.62 | 683.09 | 658.49 | 674.79 | +1.627% | 252,415 | -26.331% |
| 2026-02-02 | 651.93 | 665.21 | 650.00 | 663.99 | +1.112% | 185,136 | -25.133% |
| 2026-01-30 | 654.98 | 670.44 | 653.19 | 656.69 | -1.086% | 216,133 | -24.301% |
| 2026-01-29 | 670.00 | 673.19 | 647.11 | 663.90 | -0.084% | 202,892 | -25.123% |
| 2026-01-28 | 659.77 | 665.64 | 643.43 | 664.46 | +0.648% | 182,525 | -25.186% |
| 2026-01-27 | 651.56 | 662.89 | 645.01 | 660.18 | +1.616% | 172,026 | -24.701% |
| 2026-01-26 | 649.50 | 655.44 | 645.48 | 649.68 | +0.092% | 173,086 | -23.484% |
| 2026-01-23 | 656.68 | 656.68 | 641.55 | 649.08 | -1.269% | 187,237 | -23.413% |
| 2026-01-22 | 667.82 | 667.82 | 643.00 | 657.42 | -0.729% | 261,247 | -24.385% |
| 2026-01-21 | 653.49 | 666.20 | 646.02 | 662.25 | +1.817% | 315,810 | -24.936% |
| 2026-01-20 | 655.10 | 666.78 | 647.75 | 650.43 | -2.020% | 215,778 | -23.572% |
| 2026-01-16 | 660.46 | 669.98 | 650.50 | 663.84 | +0.481% | 223,567 | -25.116% |
| 2026-01-15 | 641.96 | 662.99 | 641.00 | 660.66 | +3.771% | 270,067 | -24.756% |
| 2026-01-14 | 631.99 | 640.57 | 615.00 | 636.65 | +0.143% | 290,303 | -21.918% |
| 2026-01-13 | 630.00 | 639.77 | 627.02 | 635.74 | +1.784% | 302,545 | -21.806% |
| 2026-01-12 | 606.25 | 625.24 | 606.25 | 624.60 | +3.223% | 237,298 | -20.411% |
| 2026-01-09 | 589.54 | 607.83 | 588.23 | 605.10 | +3.860% | 194,344 | -17.847% |
| 2026-01-08 | 596.74 | 605.00 | 574.29 | 582.61 | -0.098% | 259,117 | -14.675% |
| 2026-01-07 | 593.99 | 597.88 | 582.42 | 583.18 | -1.686% | 181,133 | -14.759% |
| 2026-01-06 | 584.50 | 597.71 | 580.38 | 593.18 | +1.141% | 210,625 | -16.196% |
| 2026-01-05 | 578.84 | 598.93 | 578.84 | 586.49 | +2.465% | 215,177 | -15.240% |
| 2026-01-02 | 554.60 | 574.56 | 553.20 | 572.38 | +3.829% | 162,466 | -13.150% |
| 2025-12-31 | 559.68 | 560.40 | 550.59 | 551.27 | -1.309% | 119,097 | -9.825% |
| 2025-12-30 | 563.89 | 563.89 | 556.12 | 558.58 | -0.632% | 146,967 | -11.005% |
| 2025-12-29 | 562.06 | 568.00 | 560.07 | 562.13 | -0.714% | 158,068 | -11.567% |
| 2025-12-26 | 567.68 | 569.92 | 563.88 | 566.17 | -0.303% | 125,702 | -12.198% |
| 2025-12-24 | 570.00 | 571.15 | 557.10 | 567.89 | -0.290% | 100,018 | -12.464% |
| 2025-12-23 | 567.32 | 575.00 | 565.07 | 569.54 | +0.261% | 193,149 | -12.717% |
| 2025-12-22 | 561.40 | 569.99 | 554.05 | 568.06 | +2.372% | 226,993 | -12.490% |
| 2025-12-19 | 543.85 | 558.00 | 541.22 | 554.90 | +2.297% | 819,477 | -10.414% |
| 2025-12-18 | 542.45 | 548.62 | 530.90 | 542.44 | +1.660% | 231,967 | -8.357% |
| 2025-12-17 | 544.00 | 545.51 | 528.92 | 533.58 | -1.906% | 269,644 | -6.835% |
| 2025-12-16 | 544.03 | 546.79 | 532.76 | 543.95 | -0.623% | 222,923 | -8.611% |
| 2025-12-15 | 549.00 | 550.82 | 541.56 | 547.36 | +0.330% | 298,313 | -9.180% |
| 2025-12-12 | 562.05 | 572.21 | 544.02 | 545.56 | -4.173% | 324,556 | -8.881% |
| 2025-12-11 | 556.00 | 572.12 | 541.77 | 569.32 | +2.578% | 330,486 | -12.684% |
| 2025-12-10 | 539.04 | 561.74 | 535.27 | 555.01 | +2.963% | 280,189 | -10.432% |
| 2025-12-09 | 547.62 | 553.50 | 538.27 | 539.04 | -1.592% | 180,850 | -7.779% |
| 2025-12-08 | 547.99 | 551.27 | 540.55 | 547.76 | +0.580% | 166,689 | -9.247% |
| 2025-12-05 | 550.22 | 553.63 | 535.00 | 544.60 | -0.987% | 243,747 | -8.720% |
| 2025-12-04 | 535.55 | 556.87 | 535.55 | 550.03 | +2.639% | 217,424 | -9.621% |
| 2025-12-03 | 546.51 | 547.38 | 528.92 | 535.89 | -2.096% | 317,905 | -7.237% |
| 2025-12-02 | 551.63 | 552.63 | 542.77 | 547.36 | +0.240% | 198,504 | -9.180% |
| 2025-12-01 | 557.83 | 560.41 | 544.63 | 546.05 | -3.232% | 229,333 | -8.963% |
| 2025-11-28 | 566.03 | 567.13 | 557.56 | 564.29 | +0.236% | 138,990 | -11.905% |
| 2025-11-26 | 560.00 | 574.10 | 557.62 | 562.96 | +1.383% | 290,556 | -11.697% |
| 2025-11-25 | 546.97 | 556.49 | 538.00 | 555.28 | +1.634% | 178,866 | -10.476% |
| 2025-11-24 | 537.50 | 547.53 | 534.74 | 546.35 | +1.931% | 222,412 | -9.013% |
| 2025-11-21 | 534.59 | 539.74 | 521.66 | 536.00 | +0.037% | 233,000 | -7.256% |
| 2025-11-20 | 561.45 | 575.33 | 531.39 | 535.80 | -2.217% | 240,635 | -7.221% |
| 2025-11-19 | 539.91 | 550.05 | 536.15 | 547.95 | +2.075% | 199,767 | -9.278% |
| 2025-11-18 | 539.95 | 543.58 | 530.28 | 536.81 | -1.273% | 216,157 | -7.396% |
| 2025-11-17 | 553.13 | 559.57 | 539.67 | 543.73 | -1.420% | 241,614 | -8.574% |
| 2025-11-14 | 535.73 | 554.27 | 525.15 | 551.56 | +0.989% | 375,600 | -9.872% |
| 2025-11-13 | 575.75 | 575.75 | 540.82 | 546.16 | -5.451% | 479,799 | -8.981% |
| 2025-11-12 | 575.94 | 582.00 | 572.32 | 577.65 | +0.429% | 162,519 | -13.943% |
| 2025-11-11 | 584.68 | 584.68 | 572.75 | 575.18 | -2.250% | 171,648 | -13.573% |
| 2025-11-10 | 589.18 | 596.20 | 583.91 | 588.42 | +1.699% | 194,279 | -15.518% |
| 2025-11-07 | 569.49 | 581.48 | 556.22 | 578.59 | +0.458% | 253,487 | -14.083% |
| 2025-11-06 | 563.04 | 589.05 | 558.33 | 575.95 | -1.567% | 378,067 | -13.689% |
| 2025-11-05 | 581.66 | 596.01 | 570.00 | 585.12 | -0.154% | 444,402 | -15.041% |
| 2025-11-04 | 585.67 | 596.12 | 574.88 | 586.02 | -2.619% | 278,657 | -15.172% |
| 2025-11-03 | 599.46 | 602.49 | 587.89 | 601.78 | +1.016% | 303,293 | -17.393% |
| 2025-10-31 | 598.29 | 602.44 | 590.83 | 595.73 | -0.298% | 280,473 | -16.554% |
| 2025-10-30 | 595.26 | 612.28 | 595.26 | 597.51 | -0.685% | 282,352 | -16.803% |
| 2025-10-29 | 587.00 | 604.47 | 585.43 | 601.63 | +2.243% | 366,491 | -17.373% |
| 2025-10-28 | 595.00 | 601.27 | 579.74 | 588.43 | +2.652% | 438,143 | -15.519% |
| 2025-10-27 | 575.00 | 581.99 | 571.59 | 573.23 | +0.426% | 210,477 | -13.279% |
| 2025-10-24 | 560.00 | 572.40 | 560.00 | 570.80 | +2.133% | 180,802 | -12.910% |
| 2025-10-23 | 535.16 | 563.27 | 535.16 | 558.88 | +4.187% | 225,689 | -11.052% |
| 2025-10-22 | 555.76 | 556.10 | 531.00 | 536.42 | -3.012% | 323,713 | -7.328% |
| 2025-10-21 | 559.41 | 564.58 | 551.84 | 553.08 | -1.452% | 223,521 | -10.120% |
| 2025-10-20 | 553.33 | 563.81 | 547.81 | 561.23 | +2.946% | 165,164 | -11.425% |
| 2025-10-17 | 547.58 | 552.31 | 538.42 | 545.17 | -0.889% | 174,110 | -8.816% |
| 2025-10-16 | 560.46 | 563.28 | 547.99 | 550.06 | -1.166% | 249,476 | -9.626% |
| 2025-10-15 | 565.00 | 575.07 | 550.63 | 556.55 | +0.341% | 257,262 | -10.680% |
| 2025-10-14 | 544.39 | 564.84 | 543.73 | 554.66 | +0.701% | 259,707 | -10.376% |
| 2025-10-13 | 548.44 | 555.16 | 543.79 | 550.80 | +2.119% | 207,335 | -9.748% |
| 2025-10-10 | 555.33 | 560.00 | 538.54 | 539.37 | -2.786% | 210,497 | -7.835% |
| 2025-10-09 | 558.87 | 561.00 | 552.42 | 554.83 | -0.388% | 219,644 | -10.403% |
| 2025-10-08 | 546.02 | 561.49 | 546.02 | 556.99 | +3.074% | 244,152 | -10.751% |
| 2025-10-07 | 555.00 | 558.00 | 533.73 | 540.38 | -2.469% | 282,252 | -8.007% |
| 2025-10-06 | 542.35 | 554.80 | 539.78 | 554.06 | +2.983% | 258,252 | -10.279% |
| 2025-10-03 | 540.22 | 544.91 | 534.73 | 538.01 | +0.231% | 190,714 | -7.602% |
| 2025-10-02 | 545.61 | 550.88 | 534.35 | 536.77 | -1.025% | 233,981 | -7.389% |
| 2025-10-01 | 536.88 | 550.00 | 530.32 | 542.33 | -0.112% | 241,453 | -8.338% |
| 2025-09-30 | 531.58 | 549.00 | 530.00 | 542.94 | +2.310% | 283,391 | -8.441% |
| 2025-09-29 | 531.00 | 538.37 | 525.98 | 530.68 | +0.859% | 206,013 | -6.326% |
| 2025-09-26 | 520.52 | 532.23 | 520.52 | 526.16 | +1.825% | 238,136 | -5.521% |
| 2025-09-25 | 506.59 | 518.98 | 502.00 | 516.73 | +1.054% | 281,329 | -3.797% |
| 2025-09-24 | 518.85 | 524.71 | 509.41 | 511.34 | -1.324% | 168,194 | -2.783% |
| 2025-09-23 | 518.07 | 528.44 | 514.01 | 518.20 | +0.014% | 238,407 | -4.070% |
| 2025-09-22 | 513.00 | 519.16 | 509.41 | 518.13 | +0.662% | 172,545 | -4.057% |
| 2025-09-19 | 514.82 | 518.10 | 507.55 | 514.72 | +0.374% | 510,569 | -3.421% |
| 2025-09-18 | 498.69 | 513.52 | 498.69 | 512.80 | +3.022% | 173,380 | -3.060% |
| 2025-09-17 | 510.99 | 518.84 | 490.66 | 497.76 | -2.984% | 399,822 | -0.131% |
| 2025-09-16 | 519.96 | 525.84 | 512.64 | 513.07 | -1.101% | 361,712 | -3.111% |
| 2025-09-15 | 510.00 | 524.33 | 508.01 | 518.78 | +1.923% | 312,646 | -4.177% |
| 2025-09-12 | 509.79 | 515.00 | 505.20 | 508.99 | -0.413% | 275,250 | -2.334% |
| 2025-09-11 | 502.65 | 515.00 | 495.73 | 511.10 | +3.152% | 384,294 | -2.737% |
| 2025-09-10 | 482.98 | 495.48 | 481.70 | 495.48 | +2.856% | 230,306 | +0.329% |
| 2025-09-09 | 483.37 | 487.77 | 474.92 | 481.72 | -0.518% | 173,649 | +3.195% |
| 2025-09-08 | 484.72 | 488.38 | 473.19 | 484.23 | +0.527% | 174,307 | +2.660% |
| 2025-09-05 | 483.29 | 484.71 | 465.51 | 481.69 | +0.125% | 207,993 | +3.201% |
| 2025-09-04 | 478.61 | 481.84 | 476.29 | 481.09 | +0.659% | 325,909 | +3.330% |
| 2025-09-03 | 483.03 | 485.17 | 474.04 | 477.94 | -0.914% | 161,447 | +4.011% |
| 2025-09-02 | 473.82 | 482.93 | 466.52 | 482.35 | +0.878% | 166,792 | +3.060% |
| 2025-08-29 | 485.71 | 485.71 | 474.49 | 478.15 | -1.593% | 166,637 | +3.965% |
| 2025-08-28 | 488.75 | 489.45 | 484.97 | 485.89 | -0.538% | 190,675 | +2.309% |
| 2025-08-27 | 489.84 | 493.00 | 487.05 | 488.52 | -0.525% | 216,479 | +1.758% |
| 2025-08-26 | 480.04 | 491.55 | 478.45 | 491.10 | +2.545% | 211,995 | +1.224% |
| 2025-08-25 | 481.02 | 488.14 | 478.18 | 478.91 | -0.420% | 138,264 | +3.800% |
| 2025-08-22 | 484.41 | 491.77 | 478.09 | 480.93 | -0.706% | 226,376 | +3.364% |
| 2025-08-21 | 480.67 | 486.69 | 480.52 | 484.35 | +0.801% | 138,031 | +2.634% |
| 2025-08-20 | 479.26 | 481.45 | 469.39 | 480.50 | +0.156% | 204,070 | +3.457% |
| 2025-08-19 | 489.44 | 489.50 | 478.19 | 479.75 | -2.812% | 255,088 | +3.619% |
| 2025-08-18 | 486.85 | 494.35 | 483.94 | 493.63 | +1.284% | 271,484 | +0.705% |
| 2025-08-15 | 490.13 | 494.60 | 484.00 | 487.37 | -0.971% | 300,609 | +1.998% |
| 2025-08-14 | 496.88 | 500.00 | 491.73 | 492.15 | -0.934% | 292,385 | +1.008% |
| 2025-08-13 | 504.66 | 511.70 | 486.99 | 496.79 | -0.969% | 421,261 | +0.064% |
| 2025-08-12 | 492.91 | 502.51 | 486.98 | 501.65 | +2.488% | 335,976 | -0.905% |
| 2025-08-11 | 472.19 | 493.04 | 469.00 | 489.47 | +3.607% | 460,580 | +1.561% |
| 2025-08-08 | 477.29 | 485.00 | 464.91 | 472.43 | -0.213% | 473,213 | +5.224% |
| 2025-08-07 | 508.86 | 508.86 | 466.03 | 473.44 | -7.045% | 787,694 | +5.000% |
| 2025-08-06 | 507.50 | 512.80 | 502.25 | 509.32 | -0.453% | 485,244 | -2.397% |
| 2025-08-05 | 497.93 | 517.09 | 497.93 | 511.64 | +3.066% | 735,703 | -2.840% |
| 2025-08-04 | 498.02 | 505.43 | 495.74 | 496.42 | +0.575% | 291,324 | +0.139% |
| 2025-08-01 | 480.44 | 495.03 | 470.00 | 493.58 | +0.685% | 310,028 | +0.715% |
| 2025-07-31 | 494.19 | 496.75 | 485.84 | 490.22 | -1.225% | 300,186 | +1.405% |
| 2025-07-30 | 493.01 | 499.30 | 489.91 | 496.30 | +0.823% | 375,885 | +0.163% |
| 2025-07-29 | 492.00 | 495.00 | 488.65 | 492.25 | +0.330% | 295,812 | +0.987% |
| 2025-07-28 | 489.45 | 490.84 | 481.63 | 490.63 | +1.182% | 236,749 | +1.321% |
| 2025-07-25 | 481.94 | 486.60 | 478.51 | 484.90 | +1.289% | 167,532 | +2.518% |
| 2025-07-24 | 481.39 | 482.43 | 476.45 | 478.73 | -0.196% | 172,338 | +3.839% |
| 2025-07-23 | 477.57 | 485.00 | 476.85 | 479.67 | +1.094% | 386,048 | +3.636% |
| 2025-07-22 | 476.50 | 476.96 | 463.00 | 474.48 | -1.162% | 250,122 | +4.769% |
| 2025-07-21 | 488.49 | 489.86 | 479.56 | 480.06 | -1.603% | 264,110 | +3.552% |
| 2025-07-18 | 486.07 | 489.60 | 483.32 | 487.88 | +0.781% | 199,288 | +1.892% |
| 2025-07-17 | 485.10 | 491.71 | 483.25 | 484.10 | +0.479% | 186,835 | +2.687% |
| 2025-07-16 | 481.60 | 482.94 | 474.50 | 481.79 | +0.208% | 252,081 | +3.180% |
| 2025-07-15 | 483.05 | 486.61 | 477.84 | 480.79 | -1.304% | 299,571 | +3.394% |
| 2025-07-14 | 476.57 | 489.00 | 471.87 | 487.14 | +2.931% | 301,086 | +2.047% |
| 2025-07-11 | 474.15 | 476.94 | 470.36 | 473.27 | -0.257% | 352,672 | +5.037% |
| 2025-07-10 | 482.18 | 484.55 | 466.93 | 474.49 | -1.876% | 313,269 | +4.767% |
| 2025-07-09 | 484.97 | 486.00 | 477.91 | 483.56 | +0.484% | 226,583 | +2.802% |
| 2025-07-08 | 490.50 | 493.60 | 476.55 | 481.23 | -2.070% | 306,337 | +3.300% |
| 2025-07-07 | 489.76 | 493.95 | 485.40 | 491.40 | +0.703% | 195,036 | +1.162% |
| 2025-07-03 | 479.89 | 488.88 | 475.95 | 487.97 | +1.735% | 130,150 | +1.873% |
| 2025-07-02 | 475.79 | 480.88 | 474.75 | 479.65 | +0.634% | 259,498 | +3.640% |
| 2025-07-01 | 485.51 | 488.95 | 469.65 | 476.63 | -2.440% | 321,488 | +4.297% |
| 2025-06-30 | 490.00 | 490.71 | 483.95 | 488.55 | +0.174% | 216,839 | +1.752% |
| 2025-06-27 | 483.00 | 487.70 | 480.93 | 487.70 | +1.019% | 399,325 | +1.929% |
| 2025-06-26 | 478.57 | 483.38 | 476.16 | 482.78 | +1.318% | 195,924 | +2.968% |
| 2025-06-25 | 478.08 | 484.05 | 474.29 | 476.50 | +0.101% | 238,208 | +4.325% |
| 2025-06-24 | 476.00 | 477.94 | 462.59 | 476.02 | -0.002% | 617,879 | +4.430% |
| 2025-06-23 | 466.00 | 477.41 | 463.42 | 476.03 | +1.969% | 349,655 | +4.428% |
| 2025-06-20 | 464.47 | 468.70 | 458.74 | 466.84 | +0.871% | 1,226,087 | +6.484% |
| 2025-06-18 | 472.48 | 474.93 | 460.54 | 462.81 | -1.833% | 562,418 | +7.411% |
| 2025-06-17 | 470.00 | 473.68 | 468.24 | 471.45 | +0.311% | 448,686 | +5.443% |
| 2025-06-16 | 476.02 | 479.91 | 468.93 | 469.99 | -0.704% | 463,378 | +5.770% |
| 2025-06-13 | 470.56 | 478.99 | 470.56 | 473.32 | -0.183% | 273,859 | +5.026% |
| 2025-06-12 | 468.95 | 475.65 | 467.01 | 474.19 | +0.526% | 238,351 | +4.834% |
| 2025-06-11 | 458.46 | 471.75 | 447.11 | 471.71 | +3.323% | 338,560 | +5.385% |
| 2025-06-10 | 459.11 | 460.51 | 443.00 | 456.54 | -0.765% | 619,068 | +8.886% |
| 2025-06-09 | 456.97 | 463.38 | 451.50 | 460.06 | +1.666% | 445,743 | +8.053% |
| 2025-06-06 | 451.85 | 455.22 | 443.04 | 452.52 | +0.793% | 275,313 | +9.854% |
| 2025-06-05 | 448.92 | 450.01 | 445.00 | 448.96 | +0.421% | 204,299 | +10.725% |
| 2025-06-04 | 449.03 | 449.03 | 444.44 | 447.08 | +0.065% | 190,212 | +11.190% |
| 2025-06-03 | 448.58 | 451.20 | 443.15 | 446.79 | +0.805% | 330,369 | +11.263% |
| 2025-06-02 | 440.23 | 444.62 | 435.35 | 443.22 | +0.707% | 264,903 | +12.159% |
| 2025-05-30 | 440.23 | 441.40 | 435.35 | 440.11 | -0.193% | 440,288 | +12.951% |
| 2025-05-29 | 449.36 | 452.34 | 435.49 | 440.96 | -1.930% | 549,905 | +12.734% |
| 2025-05-28 | 449.88 | 453.02 | 447.00 | 449.64 | +0.685% | 450,015 | +10.557% |
| 2025-05-27 | 433.66 | 447.29 | 433.12 | 446.58 | +4.232% | 391,595 | +11.315% |
| 2025-05-23 | 413.35 | 430.07 | 413.35 | 428.45 | +3.010% | 379,860 | +16.025% |
| 2025-05-22 | 413.22 | 419.10 | 412.92 | 415.93 | +0.120% | 249,169 | +19.518% |
| 2025-05-21 | 418.00 | 423.77 | 413.50 | 415.43 | -0.861% | 431,571 | +19.662% |
| 2025-05-20 | 415.71 | 420.35 | 415.71 | 419.04 | +0.242% | 252,344 | +18.631% |
| 2025-05-19 | 407.18 | 418.31 | 405.69 | 418.03 | +1.931% | 246,641 | +18.917% |
| 2025-05-16 | 407.00 | 410.35 | 405.44 | 410.11 | +0.737% | 214,077 | +21.214% |
| 2025-05-15 | 402.08 | 407.92 | 401.01 | 407.11 | +1.317% | 321,870 | +22.107% |
| 2025-05-14 | 400.00 | 404.40 | 396.56 | 401.82 | +1.688% | 364,780 | +23.715% |
| 2025-05-13 | 389.03 | 399.25 | 386.94 | 395.15 | +2.008% | 442,148 | +25.803% |
| 2025-05-12 | 392.95 | 392.95 | 370.50 | 387.37 | 0.000% | 301,951 | +28.330% |