DOV
Dover Corporation
stockNYSE
At CloseOct 29, 2026 3:59:59 PM EDT
210.37USD+1.142%(+2.38)1,556,651
After-hoursOct 29, 2026 4:10:30 PM EDT
210.37USD+0.002%(+0.00)
DOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 209.05 | 210.42 | 207.23 | 210.37 | +1.144% | 1,556,651 | 0.000% |
| 2026-10-28 | 207.90 | 208.58 | 206.63 | 207.99 | +0.878% | 1,572,682 | +1.144% |
| 2026-10-27 | 202.85 | 206.31 | 201.98 | 206.18 | +1.812% | 1,204,151 | +2.032% |
| 2026-10-26 | 200.92 | 204.44 | 200.50 | 202.51 | +1.662% | 1,312,853 | +3.881% |
| 2026-10-23 | 195.43 | 199.97 | 194.28 | 199.20 | +1.898% | 1,701,201 | +5.607% |
| 2026-10-22 | 199.87 | 199.87 | 191.56 | 195.49 | -2.177% | 2,067,499 | +7.612% |
| 2026-10-21 | 198.30 | 200.07 | 196.57 | 199.84 | +1.370% | 1,541,386 | +5.269% |
| 2026-10-20 | 194.64 | 198.13 | 193.44 | 197.14 | +0.906% | 1,146,566 | +6.711% |
| 2026-10-19 | 196.00 | 197.06 | 195.13 | 195.37 | -0.220% | 908,051 | +7.678% |
| 2026-10-16 | 194.72 | 197.47 | 194.04 | 195.80 | +0.881% | 1,328,796 | +7.441% |
| 2026-10-15 | 193.94 | 194.66 | 192.38 | 194.09 | +0.393% | 813,219 | +8.388% |
| 2026-10-14 | 191.79 | 193.72 | 191.60 | 193.33 | +0.442% | 864,004 | +8.814% |
| 2026-10-13 | 191.83 | 193.30 | 189.98 | 192.48 | +0.838% | 807,455 | +9.294% |
| 2026-10-12 | 189.25 | 193.06 | 188.99 | 190.88 | +1.086% | 920,685 | +10.211% |
| 2026-10-09 | 189.26 | 190.22 | 188.07 | 188.83 | -0.069% | 708,623 | +11.407% |
| 2026-10-08 | 187.11 | 189.60 | 186.65 | 188.96 | +0.356% | 664,646 | +11.330% |
| 2026-10-07 | 189.85 | 190.90 | 187.55 | 188.29 | -1.871% | 661,924 | +11.727% |
| 2026-10-06 | 192.88 | 194.77 | 191.41 | 191.88 | +0.303% | 934,859 | +9.636% |
| 2026-10-05 | 189.49 | 192.50 | 188.24 | 191.30 | +0.849% | 915,166 | +9.969% |
| 2026-10-02 | 189.72 | 191.05 | 188.21 | 189.69 | +0.867% | 833,228 | +10.902% |
| 2026-10-01 | 186.25 | 189.04 | 185.26 | 188.06 | +0.540% | 1,234,205 | +11.863% |
| 2026-09-30 | 189.79 | 190.45 | 186.91 | 187.05 | -1.397% | 1,673,049 | +12.467% |
| 2026-09-29 | 191.20 | 192.28 | 188.13 | 189.70 | -0.930% | 1,258,771 | +10.896% |
| 2026-09-28 | 190.53 | 192.71 | 188.95 | 191.48 | -0.208% | 1,278,362 | +9.865% |
| 2026-09-25 | 188.75 | 192.75 | 187.89 | 191.88 | +2.124% | 1,694,334 | +9.636% |
| 2026-09-24 | 188.18 | 189.34 | 187.06 | 187.89 | -0.603% | 1,465,869 | +11.964% |
| 2026-09-23 | 185.56 | 190.70 | 185.21 | 189.03 | +1.335% | 1,181,046 | +11.289% |
| 2026-09-22 | 188.48 | 188.48 | 185.01 | 186.54 | +0.242% | 1,128,983 | +12.775% |
| 2026-09-21 | 190.69 | 190.69 | 184.79 | 186.09 | -0.710% | 1,223,041 | +13.047% |
| 2026-09-18 | 189.40 | 190.17 | 186.48 | 187.42 | -0.962% | 2,309,392 | +12.245% |
| 2026-09-17 | 191.66 | 191.66 | 188.17 | 189.24 | +0.467% | 1,282,997 | +11.166% |
| 2026-09-16 | 190.20 | 191.56 | 187.09 | 188.36 | -0.323% | 1,440,512 | +11.685% |
| 2026-09-15 | 190.13 | 190.63 | 187.67 | 188.97 | -0.095% | 1,222,337 | +11.325% |
| 2026-09-14 | 185.34 | 189.65 | 184.00 | 189.15 | +0.053% | 1,337,120 | +11.219% |
| 2026-09-11 | 189.64 | 190.40 | 188.57 | 189.05 | +0.897% | 1,043,780 | +11.277% |
| 2026-09-10 | 189.89 | 190.13 | 186.33 | 187.37 | -2.116% | 1,162,457 | +12.275% |
| 2026-09-09 | 193.75 | 194.92 | 191.03 | 191.42 | -1.705% | 1,347,552 | +9.900% |
| 2026-09-08 | 192.71 | 195.31 | 192.12 | 194.74 | +0.964% | 1,694,621 | +8.026% |
| 2026-09-04 | 191.11 | 193.06 | 190.32 | 192.88 | +0.947% | 1,358,572 | +9.068% |
| 2026-09-03 | 190.47 | 191.09 | 187.72 | 191.07 | +1.149% | 1,571,997 | +10.101% |
| 2026-09-02 | 190.52 | 191.10 | 188.69 | 188.90 | -0.542% | 1,305,882 | +11.366% |
| 2026-09-01 | 193.07 | 194.50 | 189.30 | 189.93 | -2.214% | 1,468,599 | +10.762% |
| 2026-08-31 | 197.05 | 197.66 | 193.73 | 194.23 | -2.240% | 1,725,535 | +8.310% |
| 2026-08-28 | 202.49 | 202.68 | 197.41 | 198.68 | -1.556% | 1,231,109 | +5.884% |
| 2026-08-27 | 202.66 | 204.67 | 201.66 | 201.82 | -1.388% | 1,007,245 | +4.236% |
| 2026-08-26 | 203.30 | 206.38 | 202.92 | 204.66 | +1.287% | 1,189,109 | +2.790% |
| 2026-08-25 | 206.11 | 206.59 | 200.72 | 202.06 | -0.766% | 961,694 | +4.113% |
| 2026-08-24 | 203.66 | 204.71 | 200.42 | 203.62 | +0.842% | 799,433 | +3.315% |
| 2026-08-21 | 201.78 | 202.56 | 200.39 | 201.92 | +1.021% | 692,084 | +4.185% |
| 2026-08-20 | 201.04 | 204.00 | 199.86 | 199.88 | -1.235% | 843,612 | +5.248% |
| 2026-08-19 | 202.91 | 204.46 | 200.89 | 202.38 | -0.335% | 1,199,774 | +3.948% |
| 2026-08-18 | 205.77 | 206.50 | 202.79 | 203.06 | -1.652% | 702,239 | +3.600% |
| 2026-08-17 | 206.45 | 207.94 | 204.79 | 206.47 | -0.290% | 721,128 | +1.889% |
| 2026-08-14 | 206.95 | 208.19 | 205.42 | 207.07 | +0.198% | 709,879 | +1.594% |
| 2026-08-13 | 208.77 | 208.77 | 205.41 | 206.66 | -0.678% | 877,798 | +1.795% |
| 2026-08-12 | 210.00 | 210.00 | 206.76 | 208.07 | -0.182% | 894,643 | +1.105% |
| 2026-08-11 | 210.72 | 212.91 | 208.16 | 208.45 | -0.785% | 1,087,509 | +0.921% |
| 2026-08-10 | 210.41 | 211.59 | 209.33 | 210.10 | -0.488% | 781,963 | +0.129% |
| 2026-08-07 | 210.88 | 213.63 | 210.53 | 211.13 | +0.138% | 992,580 | -0.360% |
| 2026-08-06 | 213.00 | 214.56 | 209.93 | 210.84 | +0.209% | 915,680 | -0.223% |
| 2026-08-05 | 211.55 | 213.60 | 210.14 | 210.40 | +0.224% | 1,235,355 | -0.014% |
| 2026-08-04 | 207.51 | 210.85 | 203.97 | 209.93 | +2.046% | 734,214 | +0.210% |
| 2026-08-03 | 203.26 | 206.99 | 203.26 | 205.72 | +0.538% | 1,113,170 | +2.260% |
| 2026-07-31 | 205.26 | 205.68 | 203.25 | 204.62 | +0.274% | 1,353,216 | +2.810% |
| 2026-07-30 | 200.76 | 204.48 | 199.75 | 204.06 | +3.066% | 1,401,504 | +3.092% |
| 2026-07-29 | 201.08 | 201.58 | 197.21 | 197.99 | -2.506% | 1,085,656 | +6.253% |
| 2026-07-28 | 206.00 | 206.78 | 201.54 | 203.08 | -1.346% | 1,481,986 | +3.590% |
| 2026-07-27 | 202.65 | 205.97 | 201.99 | 205.85 | +1.805% | 1,354,866 | +2.196% |
| 2026-07-24 | 200.75 | 204.94 | 200.00 | 202.20 | +2.224% | 2,321,933 | +4.041% |
| 2026-07-23 | 201.46 | 203.00 | 193.75 | 197.80 | -7.798% | 4,096,266 | +6.355% |
| 2026-07-22 | 212.18 | 215.08 | 210.82 | 214.53 | +1.471% | 1,131,152 | -1.939% |
| 2026-07-21 | 211.73 | 213.83 | 208.21 | 211.42 | +0.854% | 745,101 | -0.497% |
| 2026-07-20 | 214.68 | 215.75 | 208.97 | 209.63 | -2.124% | 828,516 | +0.353% |
| 2026-07-17 | 214.23 | 218.68 | 213.42 | 214.18 | -1.531% | 851,183 | -1.779% |
| 2026-07-16 | 212.03 | 217.99 | 211.94 | 217.51 | +2.473% | 848,240 | -3.283% |
| 2026-07-15 | 214.00 | 215.82 | 208.89 | 212.26 | -0.883% | 997,776 | -0.890% |
| 2026-07-14 | 217.41 | 217.81 | 213.06 | 214.15 | -0.056% | 602,626 | -1.765% |
| 2026-07-13 | 215.33 | 217.51 | 213.36 | 214.27 | -0.492% | 726,761 | -1.820% |
| 2026-07-10 | 212.82 | 217.56 | 212.10 | 215.33 | +1.777% | 1,048,615 | -2.303% |
| 2026-07-09 | 214.00 | 214.60 | 210.29 | 211.57 | +0.047% | 1,136,390 | -0.567% |
| 2026-07-08 | 213.07 | 213.11 | 208.83 | 211.47 | -1.205% | 907,603 | -0.520% |
| 2026-07-07 | 213.04 | 214.69 | 210.42 | 214.05 | -0.321% | 1,542,638 | -1.719% |
| 2026-07-06 | 213.06 | 215.50 | 210.21 | 214.74 | +0.482% | 1,632,564 | -2.035% |
| 2026-07-02 | 217.97 | 218.25 | 211.83 | 213.71 | -1.593% | 1,136,874 | -1.563% |
| 2026-07-01 | 222.93 | 223.51 | 217.14 | 217.17 | -3.170% | 1,389,319 | -3.131% |
| 2026-06-30 | 225.58 | 226.22 | 223.29 | 224.28 | +0.125% | 960,220 | -6.202% |
| 2026-06-29 | 224.79 | 226.50 | 222.41 | 224.00 | -0.867% | 964,430 | -6.085% |
| 2026-06-26 | 229.59 | 229.59 | 224.38 | 225.96 | -2.067% | 1,733,734 | -6.899% |
| 2026-06-25 | 227.22 | 233.65 | 224.59 | 230.73 | +2.862% | 681,730 | -8.824% |
| 2026-06-24 | 224.33 | 226.74 | 223.34 | 224.31 | +0.344% | 1,040,033 | -6.215% |
| 2026-06-23 | 225.25 | 227.14 | 221.84 | 223.54 | -2.554% | 1,034,089 | -5.892% |
| 2026-06-22 | 223.85 | 229.46 | 222.99 | 229.40 | +2.608% | 1,164,136 | -8.296% |
| 2026-06-18 | 223.27 | 226.22 | 222.28 | 223.57 | +1.259% | 2,560,966 | -5.904% |
| 2026-06-17 | 222.94 | 228.05 | 220.10 | 220.79 | -0.826% | 1,271,601 | -4.719% |
| 2026-06-16 | 222.26 | 225.57 | 222.12 | 222.63 | +0.888% | 726,876 | -5.507% |
| 2026-06-15 | 221.72 | 223.48 | 219.91 | 220.67 | +1.490% | 811,002 | -4.668% |
| 2026-06-12 | 220.78 | 221.33 | 216.29 | 217.43 | -0.503% | 1,301,529 | -3.247% |
| 2026-06-11 | 215.64 | 220.29 | 214.47 | 218.53 | +2.231% | 1,019,560 | -3.734% |
| 2026-06-10 | 220.86 | 223.39 | 213.33 | 213.76 | -3.263% | 802,875 | -1.586% |
| 2026-06-09 | 218.11 | 222.74 | 217.63 | 220.97 | +2.211% | 775,709 | -4.797% |
| 2026-06-08 | 214.77 | 217.96 | 214.04 | 216.19 | +0.666% | 804,093 | -2.692% |
| 2026-06-05 | 213.60 | 215.71 | 212.30 | 214.76 | +0.604% | 778,293 | -2.044% |
| 2026-06-04 | 216.73 | 216.73 | 212.06 | 213.47 | -0.019% | 1,136,909 | -1.452% |
| 2026-06-03 | 210.19 | 217.24 | 210.19 | 213.51 | +0.788% | 842,320 | -1.471% |
| 2026-06-02 | 208.58 | 212.51 | 208.58 | 211.84 | +2.072% | 519,701 | -0.694% |
| 2026-06-01 | 208.21 | 208.37 | 204.52 | 207.54 | -1.807% | 673,627 | +1.364% |
| 2026-05-29 | 211.99 | 213.27 | 209.87 | 211.36 | -0.541% | 1,303,139 | -0.468% |
| 2026-05-28 | 211.96 | 213.00 | 209.30 | 212.51 | -0.403% | 645,430 | -1.007% |
| 2026-05-27 | 215.73 | 216.40 | 212.40 | 213.37 | -0.942% | 661,234 | -1.406% |
| 2026-05-26 | 212.14 | 215.95 | 211.96 | 215.40 | +2.620% | 924,720 | -2.335% |
| 2026-05-22 | 209.23 | 210.84 | 207.27 | 209.90 | +1.025% | 566,600 | +0.224% |
| 2026-05-21 | 209.65 | 209.96 | 206.16 | 207.77 | -1.521% | 912,190 | +1.251% |
| 2026-05-20 | 208.50 | 211.11 | 205.72 | 210.98 | +1.653% | 718,584 | -0.289% |
| 2026-05-19 | 209.30 | 209.77 | 205.60 | 207.55 | -1.556% | 1,112,024 | +1.359% |
| 2026-05-18 | 210.95 | 212.12 | 209.20 | 210.83 | +0.028% | 654,065 | -0.218% |
| 2026-05-15 | 211.87 | 212.98 | 209.88 | 210.77 | -1.675% | 657,787 | -0.190% |
| 2026-05-14 | 216.20 | 216.82 | 213.40 | 214.36 | -0.121% | 735,505 | -1.861% |
| 2026-05-13 | 217.26 | 217.44 | 214.01 | 214.62 | -0.964% | 608,937 | -1.980% |
| 2026-05-12 | 219.97 | 220.48 | 214.84 | 216.71 | -1.482% | 775,410 | -2.926% |
| 2026-05-11 | 220.46 | 221.75 | 218.85 | 219.97 | +0.064% | 652,151 | -4.364% |
| 2026-05-08 | 221.89 | 221.89 | 218.80 | 219.83 | -0.484% | 711,747 | -4.303% |
| 2026-05-07 | 227.94 | 228.34 | 219.80 | 220.90 | -2.764% | 943,678 | -4.767% |
| 2026-05-06 | 227.51 | 230.73 | 226.28 | 227.18 | +1.660% | 997,725 | -7.399% |
| 2026-05-05 | 222.59 | 225.45 | 220.56 | 223.47 | +1.182% | 800,252 | -5.862% |
| 2026-05-04 | 224.72 | 224.72 | 218.97 | 220.86 | -2.183% | 1,076,648 | -4.750% |
| 2026-05-01 | 226.86 | 227.11 | 223.48 | 225.79 | -0.274% | 763,328 | -6.829% |
| 2026-04-30 | 222.28 | 227.58 | 221.32 | 226.41 | +1.872% | 1,313,675 | -7.084% |
| 2026-04-29 | 224.14 | 225.43 | 220.28 | 222.25 | -0.843% | 671,955 | -5.345% |
| 2026-04-28 | 226.10 | 226.29 | 222.59 | 224.14 | -0.924% | 1,107,173 | -6.143% |
| 2026-04-27 | 225.98 | 227.97 | 223.13 | 226.23 | +0.645% | 935,532 | -7.011% |
| 2026-04-24 | 228.82 | 230.53 | 223.65 | 224.78 | -1.477% | 1,122,733 | -6.411% |
| 2026-04-23 | 222.61 | 232.71 | 221.23 | 228.15 | +5.542% | 2,386,593 | -7.793% |
| 2026-04-22 | 221.58 | 221.58 | 215.60 | 216.17 | -1.866% | 862,688 | -2.683% |
| 2026-04-21 | 221.77 | 224.10 | 219.72 | 220.28 | -0.730% | 922,408 | -4.499% |
| 2026-04-20 | 218.32 | 222.70 | 218.32 | 221.90 | +1.292% | 753,483 | -5.196% |
| 2026-04-17 | 216.00 | 222.14 | 215.64 | 219.07 | +2.288% | 2,560,148 | -3.971% |
| 2026-04-16 | 215.53 | 218.38 | 213.78 | 214.17 | -0.599% | 793,045 | -1.774% |
| 2026-04-15 | 217.66 | 217.66 | 212.04 | 215.46 | -1.382% | 994,395 | -2.362% |
| 2026-04-14 | 219.25 | 220.30 | 216.92 | 218.48 | -0.347% | 788,144 | -3.712% |
| 2026-04-13 | 216.82 | 219.36 | 214.03 | 219.24 | +0.976% | 969,043 | -4.046% |
| 2026-04-10 | 219.24 | 219.24 | 217.06 | 217.12 | -0.550% | 721,062 | -3.109% |
| 2026-04-09 | 215.86 | 219.56 | 215.74 | 218.32 | +0.752% | 947,631 | -3.641% |
| 2026-04-08 | 215.22 | 217.54 | 213.53 | 216.69 | +4.409% | 1,041,932 | -2.917% |
| 2026-04-07 | 206.70 | 207.88 | 205.01 | 207.54 | +0.029% | 785,886 | +1.364% |
| 2026-04-06 | 204.22 | 207.53 | 204.13 | 207.48 | +1.022% | 652,456 | +1.393% |
| 2026-04-02 | 202.00 | 208.25 | 200.63 | 205.38 | -0.926% | 918,045 | +2.430% |
| 2026-04-01 | 210.08 | 211.89 | 206.99 | 207.30 | -0.552% | 1,178,559 | +1.481% |
| 2026-03-31 | 206.04 | 210.37 | 204.57 | 208.45 | +2.781% | 860,673 | +0.921% |
| 2026-03-30 | 208.31 | 208.64 | 201.68 | 202.81 | -1.834% | 813,347 | +3.728% |
| 2026-03-27 | 209.00 | 210.14 | 205.82 | 206.60 | -1.248% | 942,928 | +1.825% |
| 2026-03-26 | 213.27 | 215.34 | 209.09 | 209.21 | -2.765% | 919,274 | +0.554% |
| 2026-03-25 | 217.96 | 218.78 | 211.75 | 215.16 | -0.195% | 939,868 | -2.226% |
| 2026-03-24 | 209.91 | 216.48 | 209.33 | 215.58 | +1.550% | 900,160 | -2.417% |
| 2026-03-23 | 214.97 | 216.09 | 212.08 | 212.29 | +1.395% | 1,291,955 | -0.904% |
| 2026-03-20 | 210.42 | 213.43 | 207.70 | 209.37 | -1.002% | 1,940,597 | +0.478% |
| 2026-03-19 | 209.29 | 212.99 | 207.75 | 211.49 | -0.349% | 1,097,003 | -0.530% |
| 2026-03-18 | 213.26 | 214.54 | 211.47 | 212.23 | -0.744% | 1,056,521 | -0.876% |
| 2026-03-17 | 211.32 | 215.71 | 208.47 | 213.82 | +3.086% | 1,625,820 | -1.614% |
| 2026-03-16 | 206.57 | 208.75 | 205.50 | 207.42 | +1.711% | 915,388 | +1.422% |
| 2026-03-13 | 205.40 | 206.47 | 201.97 | 203.93 | +0.064% | 709,856 | +3.158% |
| 2026-03-12 | 207.86 | 208.44 | 203.25 | 203.80 | -3.109% | 1,255,940 | +3.224% |
| 2026-03-11 | 209.10 | 210.80 | 206.92 | 210.34 | +0.038% | 935,203 | +0.014% |
| 2026-03-10 | 211.50 | 214.16 | 208.53 | 210.26 | -0.351% | 819,281 | +0.052% |
| 2026-03-09 | 204.72 | 211.26 | 201.78 | 211.00 | +1.238% | 1,334,421 | -0.299% |
| 2026-03-06 | 211.73 | 211.73 | 206.88 | 208.42 | -3.321% | 1,955,493 | +0.936% |
| 2026-03-05 | 220.04 | 220.74 | 213.60 | 215.58 | -2.822% | 1,628,823 | -2.417% |
| 2026-03-04 | 221.14 | 222.13 | 219.66 | 221.84 | +0.489% | 1,111,515 | -5.170% |
| 2026-03-03 | 219.46 | 221.77 | 217.22 | 220.76 | -2.491% | 1,432,506 | -4.706% |
| 2026-03-02 | 220.18 | 226.43 | 217.69 | 226.40 | +0.399% | 1,271,646 | -7.080% |
| 2026-02-27 | 224.60 | 225.60 | 222.04 | 225.50 | -0.722% | 1,555,079 | -6.710% |
| 2026-02-26 | 227.68 | 228.84 | 224.22 | 227.14 | +0.181% | 886,540 | -7.383% |
| 2026-02-25 | 231.89 | 232.49 | 224.33 | 226.73 | -1.997% | 1,292,915 | -7.216% |
| 2026-02-24 | 231.33 | 233.85 | 229.91 | 231.35 | +0.269% | 1,048,851 | -9.069% |
| 2026-02-23 | 232.82 | 234.00 | 228.58 | 230.73 | -1.106% | 1,086,213 | -8.824% |
| 2026-02-20 | 232.15 | 236.69 | 231.02 | 233.31 | +0.340% | 1,421,699 | -9.832% |
| 2026-02-19 | 231.12 | 233.19 | 230.82 | 232.52 | +0.190% | 968,529 | -9.526% |
| 2026-02-18 | 233.52 | 234.73 | 231.14 | 232.08 | -0.502% | 1,392,822 | -9.355% |
| 2026-02-17 | 229.43 | 234.01 | 229.43 | 233.25 | +0.699% | 1,403,747 | -9.809% |
| 2026-02-13 | 230.80 | 233.91 | 225.26 | 231.63 | +0.460% | 1,779,903 | -9.178% |
| 2026-02-12 | 234.61 | 237.54 | 229.95 | 230.57 | -1.073% | 2,026,053 | -8.761% |
| 2026-02-11 | 230.81 | 233.88 | 230.15 | 233.07 | +1.564% | 1,301,149 | -9.740% |
| 2026-02-10 | 224.46 | 230.36 | 224.16 | 229.48 | +1.996% | 1,392,543 | -8.328% |
| 2026-02-09 | 222.95 | 225.23 | 222.10 | 224.99 | +0.595% | 1,283,848 | -6.498% |
| 2026-02-06 | 220.01 | 224.03 | 218.85 | 223.66 | +2.809% | 1,209,013 | -5.942% |
| 2026-02-05 | 219.44 | 219.89 | 215.86 | 217.55 | -1.123% | 1,731,668 | -3.300% |
| 2026-02-04 | 212.86 | 220.48 | 212.86 | 220.02 | +3.950% | 2,155,324 | -4.386% |
| 2026-02-03 | 207.56 | 211.88 | 207.40 | 211.66 | +2.093% | 1,821,796 | -0.609% |
| 2026-02-02 | 201.50 | 208.30 | 201.50 | 207.32 | +2.893% | 1,827,013 | +1.471% |
| 2026-01-30 | 200.35 | 205.58 | 199.85 | 201.49 | -0.514% | 2,050,624 | +4.407% |
| 2026-01-29 | 208.54 | 209.00 | 197.97 | 202.53 | -1.684% | 3,182,481 | +3.871% |
| 2026-01-28 | 207.28 | 208.56 | 204.30 | 206.00 | -0.608% | 1,392,958 | +2.121% |
| 2026-01-27 | 208.48 | 209.00 | 207.01 | 207.26 | -0.212% | 848,173 | +1.501% |
| 2026-01-26 | 207.48 | 208.33 | 206.12 | 207.70 | +0.479% | 863,602 | +1.286% |
| 2026-01-23 | 208.90 | 208.90 | 206.19 | 206.71 | -1.299% | 1,185,353 | +1.771% |
| 2026-01-22 | 209.89 | 210.75 | 207.76 | 209.43 | +0.422% | 1,166,543 | +0.449% |
| 2026-01-21 | 203.25 | 209.75 | 202.59 | 208.55 | +3.617% | 1,544,111 | +0.873% |
| 2026-01-20 | 203.26 | 204.60 | 200.38 | 201.27 | -2.585% | 1,411,478 | +4.521% |
| 2026-01-16 | 205.88 | 207.60 | 205.50 | 206.61 | +0.364% | 1,701,127 | +1.820% |
| 2026-01-15 | 205.68 | 208.14 | 204.63 | 205.86 | +0.744% | 1,148,505 | +2.191% |
| 2026-01-14 | 204.49 | 205.38 | 202.44 | 204.34 | -0.029% | 890,519 | +2.951% |
| 2026-01-13 | 204.00 | 205.16 | 202.94 | 204.40 | +0.472% | 751,540 | +2.921% |
| 2026-01-12 | 201.87 | 203.83 | 200.69 | 203.44 | +0.768% | 980,563 | +3.406% |
| 2026-01-09 | 202.89 | 203.06 | 200.77 | 201.89 | -0.050% | 984,404 | +4.200% |
| 2026-01-08 | 198.83 | 203.12 | 197.32 | 201.99 | +1.309% | 813,781 | +4.149% |
| 2026-01-07 | 203.45 | 204.24 | 199.12 | 199.38 | -2.025% | 1,078,986 | +5.512% |
| 2026-01-06 | 202.27 | 203.81 | 199.51 | 203.50 | +0.608% | 1,409,362 | +3.376% |
| 2026-01-05 | 198.18 | 203.38 | 197.93 | 202.27 | +3.331% | 1,410,143 | +4.005% |
| 2026-01-02 | 195.18 | 197.55 | 193.89 | 195.75 | +0.261% | 1,327,239 | +7.469% |
| 2025-12-31 | 197.86 | 198.00 | 194.89 | 195.24 | -1.284% | 777,244 | +7.749% |
| 2025-12-30 | 198.60 | 198.71 | 197.37 | 197.78 | -0.628% | 593,406 | +6.366% |
| 2025-12-29 | 200.00 | 200.05 | 198.52 | 199.03 | -0.560% | 528,106 | +5.698% |
| 2025-12-26 | 199.86 | 200.40 | 199.26 | 200.15 | +0.296% | 341,858 | +5.106% |
| 2025-12-24 | 200.25 | 200.92 | 199.29 | 199.56 | -0.195% | 294,890 | +5.417% |
| 2025-12-23 | 199.43 | 200.45 | 198.71 | 199.95 | +0.221% | 594,488 | +5.211% |
| 2025-12-22 | 196.32 | 199.70 | 196.32 | 199.51 | +1.682% | 844,378 | +5.443% |
| 2025-12-19 | 195.55 | 197.25 | 195.12 | 196.21 | +0.071% | 2,534,506 | +7.217% |
| 2025-12-18 | 197.43 | 198.82 | 195.47 | 196.07 | -0.041% | 1,224,095 | +7.293% |
| 2025-12-17 | 196.19 | 199.09 | 194.99 | 196.15 | -0.234% | 1,077,700 | +7.250% |
| 2025-12-16 | 201.37 | 202.23 | 195.43 | 196.61 | -2.330% | 1,286,950 | +6.999% |
| 2025-12-15 | 200.39 | 202.11 | 199.84 | 201.30 | +1.095% | 1,191,354 | +4.506% |
| 2025-12-12 | 201.89 | 203.69 | 199.04 | 199.12 | -1.073% | 1,272,312 | +5.650% |
| 2025-12-11 | 196.37 | 201.72 | 195.92 | 201.28 | +2.851% | 1,475,787 | +4.516% |
| 2025-12-10 | 190.84 | 196.46 | 189.95 | 195.70 | +2.957% | 1,043,715 | +7.496% |
| 2025-12-09 | 190.33 | 192.08 | 189.45 | 190.08 | -0.627% | 1,089,499 | +10.674% |
| 2025-12-08 | 191.07 | 192.60 | 190.28 | 191.28 | +0.099% | 949,805 | +9.980% |
| 2025-12-05 | 189.98 | 191.17 | 189.58 | 191.09 | +0.236% | 770,735 | +10.089% |
| 2025-12-04 | 190.15 | 191.54 | 188.32 | 190.64 | +0.194% | 896,470 | +10.349% |
| 2025-12-03 | 187.92 | 190.34 | 187.48 | 190.27 | +1.488% | 1,005,429 | +10.564% |
| 2025-12-02 | 185.38 | 188.00 | 183.68 | 187.48 | +1.401% | 1,214,247 | +12.209% |
| 2025-12-01 | 183.56 | 187.44 | 183.19 | 184.89 | -0.210% | 958,876 | +13.781% |
| 2025-11-28 | 185.85 | 186.90 | 185.28 | 185.28 | -0.489% | 422,469 | +13.542% |
| 2025-11-26 | 185.72 | 187.35 | 185.09 | 186.19 | +0.091% | 767,969 | +12.987% |
| 2025-11-25 | 184.78 | 186.58 | 182.91 | 186.02 | +1.628% | 729,715 | +13.090% |
| 2025-11-24 | 183.47 | 184.00 | 181.66 | 183.04 | -0.294% | 1,192,541 | +14.931% |
| 2025-11-21 | 178.69 | 184.31 | 178.31 | 183.58 | +3.117% | 994,232 | +14.593% |
| 2025-11-20 | 181.93 | 182.80 | 177.87 | 178.03 | -0.896% | 1,384,013 | +18.165% |
| 2025-11-19 | 179.70 | 181.35 | 179.20 | 179.64 | -0.078% | 1,171,273 | +17.106% |
| 2025-11-18 | 179.54 | 180.88 | 178.77 | 179.78 | -0.150% | 1,603,363 | +17.015% |
| 2025-11-17 | 182.41 | 182.87 | 179.98 | 180.05 | -1.676% | 2,147,860 | +16.840% |
| 2025-11-14 | 180.98 | 184.28 | 180.71 | 183.12 | +0.632% | 957,774 | +14.881% |
| 2025-11-13 | 182.99 | 184.64 | 181.58 | 181.97 | -0.899% | 1,214,311 | +15.607% |
| 2025-11-12 | 183.38 | 185.88 | 183.31 | 183.62 | -0.190% | 1,244,515 | +14.568% |
| 2025-11-11 | 182.54 | 187.52 | 182.09 | 183.97 | +1.032% | 1,468,274 | +14.350% |
| 2025-11-10 | 181.56 | 183.34 | 180.55 | 182.09 | +0.976% | 937,706 | +15.531% |
| 2025-11-07 | 178.24 | 180.68 | 176.91 | 180.33 | +0.986% | 869,109 | +16.658% |
| 2025-11-06 | 180.49 | 182.50 | 177.30 | 178.57 | -0.601% | 801,857 | +17.808% |
| 2025-11-05 | 177.58 | 180.40 | 177.20 | 179.65 | +0.791% | 647,196 | +17.100% |
| 2025-11-04 | 177.25 | 178.52 | 176.40 | 178.24 | +0.045% | 696,379 | +18.026% |
| 2025-11-03 | 180.79 | 180.79 | 176.99 | 178.16 | -1.819% | 1,122,908 | +18.079% |
| 2025-10-31 | 179.10 | 182.87 | 179.10 | 181.46 | +0.733% | 1,895,614 | +15.932% |
| 2025-10-30 | 180.07 | 185.40 | 179.70 | 180.14 | -0.365% | 1,223,348 | +16.781% |
| 2025-10-29 | 180.18 | 181.69 | 179.44 | 180.80 | +0.607% | 1,568,122 | +16.355% |
| 2025-10-28 | 178.44 | 179.92 | 177.30 | 179.71 | +0.983% | 1,125,027 | +17.061% |
| 2025-10-27 | 179.41 | 180.02 | 177.29 | 177.96 | +0.299% | 1,172,302 | +18.212% |
| 2025-10-24 | 180.80 | 180.80 | 177.40 | 177.43 | -2.091% | 1,575,925 | +18.565% |
| 2025-10-23 | 172.52 | 181.36 | 170.00 | 181.22 | +8.120% | 2,234,517 | +16.085% |
| 2025-10-22 | 172.92 | 173.57 | 167.34 | 167.61 | -3.138% | 2,069,386 | +25.512% |
| 2025-10-21 | 168.29 | 173.63 | 168.29 | 173.04 | +2.439% | 1,453,265 | +21.573% |
| 2025-10-20 | 167.65 | 169.35 | 166.93 | 168.92 | +1.453% | 1,165,282 | +24.538% |
| 2025-10-17 | 165.35 | 166.59 | 164.72 | 166.50 | +0.223% | 2,917,455 | +26.348% |
| 2025-10-16 | 163.52 | 166.37 | 163.33 | 166.13 | +2.133% | 1,945,889 | +26.630% |
| 2025-10-15 | 164.80 | 164.99 | 161.28 | 162.66 | +0.068% | 1,048,131 | +29.331% |
| 2025-10-14 | 159.18 | 163.67 | 158.97 | 162.55 | +0.862% | 1,094,247 | +29.419% |
| 2025-10-13 | 163.85 | 163.85 | 161.16 | 161.16 | -0.180% | 1,187,243 | +30.535% |
| 2025-10-10 | 163.21 | 164.06 | 160.40 | 161.45 | -0.524% | 1,681,913 | +30.300% |
| 2025-10-09 | 165.41 | 165.45 | 162.05 | 162.30 | -1.487% | 831,239 | +29.618% |
| 2025-10-08 | 165.41 | 166.00 | 163.72 | 164.75 | +0.097% | 697,286 | +27.690% |
| 2025-10-07 | 167.30 | 167.34 | 164.22 | 164.59 | -1.159% | 825,533 | +27.815% |
| 2025-10-06 | 167.68 | 167.75 | 165.17 | 166.52 | -0.054% | 791,333 | +26.333% |
| 2025-10-03 | 166.49 | 168.32 | 166.34 | 166.61 | -0.084% | 832,597 | +26.265% |
| 2025-10-02 | 166.71 | 168.18 | 166.06 | 166.75 | +0.210% | 793,393 | +26.159% |
| 2025-10-01 | 165.40 | 167.48 | 165.32 | 166.40 | -0.258% | 768,659 | +26.424% |
| 2025-09-30 | 166.42 | 167.15 | 164.62 | 166.83 | +0.114% | 1,151,326 | +26.098% |
| 2025-09-29 | 168.98 | 169.01 | 166.24 | 166.64 | -0.804% | 1,303,999 | +26.242% |
| 2025-09-26 | 166.47 | 168.25 | 165.58 | 167.99 | +1.449% | 849,620 | +25.228% |
| 2025-09-25 | 166.08 | 166.44 | 163.70 | 165.59 | -1.016% | 1,377,885 | +27.043% |
| 2025-09-24 | 169.07 | 169.75 | 167.04 | 167.29 | -1.065% | 1,205,899 | +25.752% |
| 2025-09-23 | 171.34 | 172.26 | 168.49 | 169.09 | -0.676% | 1,133,243 | +24.413% |
| 2025-09-22 | 170.35 | 170.95 | 169.52 | 170.24 | -0.642% | 855,510 | +23.573% |
| 2025-09-19 | 173.15 | 173.56 | 170.89 | 171.34 | -0.845% | 1,492,694 | +22.779% |
| 2025-09-18 | 172.68 | 174.37 | 171.92 | 172.80 | +0.787% | 831,426 | +21.742% |
| 2025-09-17 | 173.24 | 175.81 | 170.38 | 171.45 | -0.649% | 720,378 | +22.700% |
| 2025-09-16 | 171.90 | 172.86 | 171.04 | 172.57 | +0.366% | 947,329 | +21.904% |
| 2025-09-15 | 173.11 | 173.86 | 171.69 | 171.94 | -0.601% | 742,901 | +22.351% |
| 2025-09-12 | 177.45 | 177.59 | 172.88 | 172.98 | -2.875% | 1,133,214 | +21.615% |
| 2025-09-11 | 175.79 | 178.61 | 175.79 | 178.10 | +1.401% | 1,031,799 | +18.119% |
| 2025-09-10 | 175.19 | 177.85 | 174.94 | 175.64 | +0.550% | 882,255 | +19.773% |
| 2025-09-09 | 177.52 | 177.52 | 174.05 | 174.68 | -1.865% | 764,701 | +20.432% |
| 2025-09-08 | 177.77 | 178.63 | 175.82 | 178.00 | +0.141% | 1,136,113 | +18.185% |
| 2025-09-05 | 178.96 | 180.47 | 176.60 | 177.75 | -0.342% | 1,047,588 | +18.352% |
| 2025-09-04 | 174.74 | 178.40 | 174.25 | 178.36 | +2.077% | 771,559 | +17.947% |
| 2025-09-03 | 175.49 | 175.99 | 173.96 | 174.73 | -0.592% | 724,203 | +20.397% |
| 2025-09-02 | 176.70 | 176.81 | 174.38 | 175.77 | -1.728% | 955,424 | +19.685% |
| 2025-08-29 | 180.90 | 181.56 | 178.65 | 178.86 | -1.503% | 496,970 | +17.617% |
| 2025-08-28 | 182.81 | 183.43 | 181.01 | 181.59 | -0.613% | 570,373 | +15.849% |
| 2025-08-27 | 181.51 | 183.68 | 181.28 | 182.71 | +0.274% | 546,320 | +15.139% |
| 2025-08-26 | 180.45 | 182.56 | 179.96 | 182.21 | +0.942% | 1,566,049 | +15.455% |
| 2025-08-25 | 183.26 | 183.33 | 180.46 | 180.51 | -1.398% | 514,327 | +16.542% |
| 2025-08-22 | 178.72 | 183.84 | 178.54 | 183.07 | +3.190% | 1,059,362 | +14.912% |
| 2025-08-21 | 178.00 | 179.43 | 177.07 | 177.41 | -0.744% | 841,925 | +18.578% |
| 2025-08-20 | 179.14 | 179.60 | 177.74 | 178.74 | -0.540% | 881,054 | +17.696% |
| 2025-08-19 | 177.77 | 180.17 | 177.22 | 179.71 | +1.445% | 1,379,176 | +17.061% |
| 2025-08-18 | 176.42 | 177.54 | 175.71 | 177.15 | +0.346% | 555,811 | +18.752% |
| 2025-08-15 | 179.64 | 179.64 | 176.43 | 176.54 | -1.594% | 620,612 | +19.163% |
| 2025-08-14 | 180.77 | 181.02 | 178.59 | 179.40 | -1.876% | 772,194 | +17.263% |
| 2025-08-13 | 178.76 | 182.91 | 178.64 | 182.83 | +2.719% | 1,119,363 | +15.063% |
| 2025-08-12 | 176.43 | 178.09 | 175.76 | 177.99 | +1.540% | 901,645 | +18.192% |
| 2025-08-11 | 174.22 | 175.44 | 173.83 | 175.29 | +1.020% | 1,334,023 | +20.013% |
| 2025-08-08 | 174.47 | 175.31 | 173.30 | 173.52 | -0.259% | 608,878 | +21.237% |
| 2025-08-07 | 175.99 | 176.52 | 173.34 | 173.97 | -0.189% | 721,026 | +20.923% |
| 2025-08-06 | 177.50 | 177.75 | 174.06 | 174.30 | -1.625% | 1,285,725 | +20.694% |
| 2025-08-05 | 177.10 | 177.78 | 174.91 | 177.18 | +0.613% | 1,085,346 | +18.732% |
| 2025-08-04 | 175.72 | 176.47 | 175.00 | 176.10 | +0.646% | 1,043,895 | +19.461% |
| 2025-08-01 | 178.05 | 178.59 | 174.43 | 174.97 | -3.406% | 1,540,733 | +20.232% |
| 2025-07-31 | 181.57 | 183.53 | 180.68 | 181.14 | -0.593% | 1,213,028 | +16.137% |
| 2025-07-30 | 184.58 | 185.01 | 181.38 | 182.22 | -0.994% | 1,120,180 | +15.448% |
| 2025-07-29 | 186.33 | 186.54 | 183.40 | 184.05 | -0.476% | 955,649 | +14.300% |
| 2025-07-28 | 187.00 | 187.00 | 184.57 | 184.93 | -0.842% | 1,105,385 | +13.757% |
| 2025-07-25 | 186.96 | 187.54 | 184.00 | 186.50 | -0.070% | 1,579,895 | +12.799% |
| 2025-07-24 | 195.03 | 195.23 | 184.91 | 186.63 | -2.237% | 2,770,310 | +12.720% |
| 2025-07-23 | 190.84 | 191.75 | 189.25 | 190.90 | +0.718% | 1,087,402 | +10.199% |
| 2025-07-22 | 186.50 | 189.90 | 186.50 | 189.54 | +1.369% | 859,121 | +10.990% |
| 2025-07-21 | 189.09 | 189.17 | 186.61 | 186.98 | -0.669% | 1,169,525 | +12.509% |
| 2025-07-18 | 191.02 | 191.41 | 187.29 | 188.24 | -1.233% | 2,574,041 | +11.756% |
| 2025-07-17 | 187.96 | 191.20 | 187.49 | 190.59 | +1.464% | 880,095 | +10.378% |
| 2025-07-16 | 187.33 | 189.00 | 184.88 | 187.84 | +0.412% | 805,629 | +11.994% |
| 2025-07-15 | 190.92 | 190.92 | 187.00 | 187.07 | -0.969% | 971,756 | +12.455% |
| 2025-07-14 | 188.52 | 189.21 | 186.00 | 188.90 | -0.021% | 1,925,256 | +11.366% |
| 2025-07-11 | 188.76 | 189.50 | 188.16 | 188.94 | -0.829% | 730,008 | +11.342% |
| 2025-07-10 | 188.78 | 192.41 | 188.33 | 190.52 | +1.222% | 657,825 | +10.419% |
| 2025-07-09 | 189.90 | 189.90 | 186.85 | 188.22 | -0.111% | 859,780 | +11.768% |
| 2025-07-08 | 187.80 | 189.85 | 187.73 | 188.43 | +0.566% | 892,843 | +11.644% |
| 2025-07-07 | 187.88 | 189.47 | 185.62 | 187.37 | -0.668% | 1,069,523 | +12.275% |
| 2025-07-03 | 188.88 | 189.70 | 187.65 | 188.63 | +0.255% | 488,738 | +11.525% |
| 2025-07-02 | 187.13 | 188.42 | 185.47 | 188.15 | +1.069% | 779,166 | +11.810% |
| 2025-07-01 | 182.65 | 187.94 | 182.53 | 186.16 | +1.599% | 912,526 | +13.005% |
| 2025-06-30 | 183.30 | 183.52 | 182.32 | 183.23 | -0.038% | 950,390 | +14.812% |
| 2025-06-27 | 183.36 | 184.43 | 182.15 | 183.30 | +0.142% | 1,179,681 | +14.768% |
| 2025-06-26 | 181.00 | 183.78 | 180.62 | 183.04 | +1.661% | 729,741 | +14.931% |
| 2025-06-25 | 180.20 | 180.68 | 178.70 | 180.05 | +0.061% | 700,887 | +16.840% |
| 2025-06-24 | 178.68 | 180.23 | 177.66 | 179.94 | +1.358% | 1,037,878 | +16.911% |
| 2025-06-23 | 174.52 | 177.81 | 173.05 | 177.53 | +1.515% | 841,318 | +18.498% |
| 2025-06-20 | 177.23 | 177.71 | 174.25 | 174.88 | -0.467% | 2,230,871 | +20.294% |
| 2025-06-18 | 175.94 | 177.32 | 175.29 | 175.70 | -0.216% | 1,090,711 | +19.732% |
| 2025-06-17 | 178.63 | 179.38 | 175.83 | 176.08 | -2.042% | 804,746 | +19.474% |
| 2025-06-16 | 178.54 | 180.75 | 178.29 | 179.75 | +1.818% | 735,542 | +17.035% |
| 2025-06-13 | 177.02 | 178.88 | 175.81 | 176.54 | -1.253% | 898,546 | +19.163% |
| 2025-06-12 | 177.69 | 178.90 | 176.26 | 178.78 | -0.201% | 768,722 | +17.670% |
| 2025-06-11 | 181.46 | 181.68 | 178.39 | 179.14 | -1.180% | 881,756 | +17.433% |
| 2025-06-10 | 181.51 | 182.11 | 180.23 | 181.28 | +0.304% | 749,467 | +16.047% |
| 2025-06-09 | 180.21 | 182.24 | 179.53 | 180.73 | +0.713% | 833,338 | +16.400% |
| 2025-06-06 | 179.70 | 180.40 | 178.75 | 179.45 | +1.247% | 890,168 | +17.230% |
| 2025-06-05 | 177.88 | 178.83 | 176.35 | 177.24 | -0.236% | 887,722 | +18.692% |
| 2025-06-04 | 179.66 | 180.76 | 177.46 | 177.66 | -0.174% | 664,026 | +18.412% |
| 2025-06-03 | 175.93 | 179.38 | 175.93 | 177.97 | +1.073% | 977,418 | +18.205% |
| 2025-06-02 | 177.53 | 177.63 | 173.68 | 176.08 | -0.940% | 674,072 | +19.474% |
| 2025-05-30 | 178.42 | 179.28 | 176.28 | 177.75 | -1.074% | 1,483,842 | +18.352% |
| 2025-05-29 | 180.60 | 180.99 | 178.56 | 179.68 | +0.078% | 735,100 | +17.080% |
| 2025-05-28 | 182.13 | 182.13 | 179.25 | 179.54 | -1.113% | 537,610 | +17.172% |
| 2025-05-27 | 180.52 | 182.00 | 178.27 | 181.56 | +2.063% | 1,058,056 | +15.868% |
| 2025-05-23 | 176.85 | 178.47 | 176.69 | 177.89 | -1.090% | 1,170,166 | +18.258% |
| 2025-05-22 | 178.40 | 181.43 | 177.79 | 179.85 | +0.520% | 870,362 | +16.970% |
| 2025-05-21 | 182.67 | 182.67 | 178.35 | 178.92 | -2.903% | 1,533,251 | +17.578% |
| 2025-05-20 | 185.49 | 186.00 | 183.44 | 184.27 | -1.148% | 1,098,944 | +14.164% |
| 2025-05-19 | 184.12 | 186.67 | 184.12 | 186.41 | -0.155% | 689,475 | +12.853% |
| 2025-05-16 | 185.06 | 186.71 | 184.02 | 186.70 | +1.275% | 656,295 | +12.678% |
| 2025-05-15 | 183.64 | 185.06 | 183.32 | 184.35 | -0.179% | 493,256 | +14.114% |
| 2025-05-14 | 185.15 | 186.06 | 184.08 | 184.68 | -0.490% | 792,622 | +13.911% |
| 2025-05-13 | 183.59 | 187.14 | 183.59 | 185.59 | +1.089% | 876,923 | +13.352% |
| 2025-05-12 | 184.56 | 185.00 | 182.59 | 183.59 | 0.000% | 1,152,214 | +14.587% |